Skip to main content

USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

60.19 -0.96 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.70 26.70 26.70 26.70 222 +0.14(+0.51%)
Oct 28, 2015 26.57 26.57 26.57 26.57 2,000 +0.00(+0.00%)
Oct 27, 2015 26.59 26.59 26.59 26.57 1,162 -0.06(-0.24%)
Oct 26, 2015 26.59 26.63 26.58 26.63 2,950 +0.05(+0.20%)
Oct 23, 2015 26.64 26.68 26.58 26.58 3,457 +0.25(+0.96%)
Oct 22, 2015 26.33 26.33 26.32 26.32 444 -0.46(-1.73%)
Oct 20, 2015 26.79 26.79 26.79 26.79 111 +0.03(+0.11%)
Oct 19, 2015 26.77 26.79 26.76 26.76 786 +0.34(+1.29%)
Oct 14, 2015 26.59 26.59 26.40 26.41 2 -0.14(-0.54%)
Oct 13, 2015 26.56 26.56 26.56 26.56 2,072 +0.46(+1.76%)
Oct 05, 2015 26.16 26.10 26.10 26.10 3,777 +0.70(+2.76%)
Oct 01, 2015 25.33 25.41 25.33 25.40 14 +0.04(+0.14%)
Sep 30, 2015 25.35 25.37 25.31 25.36 2,583 -0.67(-2.56%)
Sep 23, 2015 26.14 26.03 26.03 26.03 334 -0.73(-2.72%)
Sep 17, 2015 26.79 27.01 26.75 26.75 3 +0.12(+0.44%)
Sep 16, 2015 26.52 26.64 26.52 26.64 356 +0.63(+2.42%)
Sep 11, 2015 26.03 26.01 26.01 26.01 11,030 -0.13(-0.48%)
Sep 10, 2015 26.12 26.32 26.10 26.13 3,343 -0.14(-0.55%)
Sep 09, 2015 26.32 26.42 26.22 26.28 1,682 -0.04(-0.17%)
Sep 08, 2015 26.15 26.32 26.15 26.32 1,481 +0.30(+1.14%)
Sep 03, 2015 26.07 26.03 26.03 26.03 445 +0.30(+1.15%)
Sep 02, 2015 25.73 25.73 25.73 25.73 334 +0.21(+0.81%)
Sep 01, 2015 25.52 25.52 25.52 25.52 162 -0.79(-3.00%)
Aug 31, 2015 26.24 26.31 26.24 26.31 318 +0.04(+0.14%)
Aug 28, 2015 26.19 26.28 26.13 26.28 1,448 +0.02(+0.07%)
Aug 27, 2015 26.25 26.26 26.25 26.26 567 +1.05(+4.17%)
Aug 26, 2015 25.22 25.22 25.22 25.21 1,236 -0.44(-1.70%)
Aug 25, 2015 25.65 25.65 25.65 25.65 200 +0.76(+3.05%)
Aug 24, 2015 25.12 25.12 24.89 24.89 389 -1.63(-6.16%)
Aug 21, 2015 26.90 26.90 26.39 26.52 3,680 -0.66(-2.43%)
Aug 19, 2015 27.18 27.18 27.18 27.18 668 -0.32(-1.17%)
Aug 18, 2015 27.50 27.50 27.50 27.50 228 +0.58(+2.15%)
Aug 12, 2015 26.92 26.92 26.92 26.92 72 -0.21(-0.76%)
Aug 07, 2015 27.18 27.13 27.13 27.13 1,337 -0.13(-0.49%)
Aug 06, 2015 27.42 27.42 27.26 27.26 509 -0.35(-1.27%)
Aug 05, 2015 27.62 27.62 27.62 27.62 334 +0.11(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.