Skip to main content

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

60.48 -0.42 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.09 54.43 54.09 54.43 30,826 +0.28(+0.52%)
Oct 28, 2021 53.34 54.17 53.34 54.15 24,150 +1.00(+1.89%)
Oct 27, 2021 54.05 54.11 53.13 53.14 79,609 -1.02(-1.89%)
Oct 26, 2021 54.54 54.17 54.17 38,955 -0.51(-0.93%)
Oct 25, 2021 54.38 54.86 54.37 54.68 98,973 +0.31(+0.57%)
Oct 22, 2021 54.32 54.61 54.08 54.37 99,432 +0.04(+0.07%)
Oct 21, 2021 53.96 54.41 53.92 54.33 38,120 +0.31(+0.57%)
Oct 20, 2021 53.61 54.16 53.61 54.02 29,192 +0.40(+0.76%)
Oct 19, 2021 53.59 53.79 53.46 53.62 80,999 +0.14(+0.27%)
Oct 18, 2021 52.94 53.52 52.94 53.47 29,078 +0.27(+0.51%)
Oct 15, 2021 53.68 53.92 53.20 53.20 36,570 -0.16(-0.31%)
Oct 14, 2021 53.19 53.37 53.16 53.37 94,615 +0.80(+1.52%)
Oct 13, 2021 52.47 52.61 52.12 52.56 29,990 +0.20(+0.39%)
Oct 12, 2021 52.42 52.69 52.26 52.36 46,020 +0.06(+0.11%)
Oct 11, 2021 52.64 53.09 52.27 52.30 27,821 -0.41(-0.79%)
Oct 08, 2021 53.31 53.31 52.70 52.72 38,710 -0.41(-0.76%)
Oct 07, 2021 52.60 53.47 52.60 53.12 41,126 +0.90(+1.72%)
Oct 06, 2021 52.19 52.25 51.52 52.23 26,033 -0.18(-0.35%)
Oct 05, 2021 52.24 52.89 52.24 52.41 27,461 +0.33(+0.63%)
Oct 04, 2021 52.49 52.63 51.95 52.08 34,052 -0.39(-0.74%)
Oct 01, 2021 51.93 52.83 51.51 52.47 33,947 +0.64(+1.23%)
Sep 30, 2021 53.02 53.02 52.02 51.83 25,652 -0.84(-1.59%)
Sep 29, 2021 52.79 52.97 52.59 52.67 48,229 -0.06(-0.11%)
Sep 28, 2021 53.55 53.55 52.67 52.73 86,426 -1.00(-1.87%)
Sep 27, 2021 53.09 54.04 53.09 53.73 48,053 +0.71(+1.35%)
Sep 24, 2021 52.99 53.37 52.99 53.02 47,405 -0.33(-0.62%)
Sep 23, 2021 52.94 53.64 52.94 53.35 21,150 +0.79(+1.51%)
Sep 22, 2021 52.11 52.96 52.11 52.55 52,826 +0.80(+1.55%)
Sep 21, 2021 52.15 52.15 51.33 51.75 24,491 -0.02(-0.04%)
Sep 20, 2021 51.65 52.06 51.12 51.77 69,558 -1.01(-1.91%)
Sep 17, 2021 53.09 53.09 52.46 52.78 23,857 -0.13(-0.25%)
Sep 16, 2021 52.82 53.19 52.69 52.91 36,273 +0.03(+0.05%)
Sep 15, 2021 52.32 52.92 52.28 52.89 47,763 +0.61(+1.17%)
Sep 14, 2021 53.00 53.00 52.20 52.27 53,373 -0.55(-1.05%)
Sep 13, 2021 53.01 53.01 52.40 52.83 64,995 +0.15(+0.29%)
Sep 10, 2021 53.58 53.58 52.67 52.67 50,517 -0.41(-0.78%)
Sep 09, 2021 53.16 53.58 52.97 53.09 52,451 +0.04(+0.07%)
Sep 08, 2021 53.48 53.48 52.80 53.05 94,318 -0.36(-0.67%)
Sep 07, 2021 54.22 54.22 53.39 53.40 24,636 -0.68(-1.26%)
Sep 03, 2021 54.17 54.17 53.90 54.09 43,054 -0.23(-0.43%)
Sep 02, 2021 54.27 54.50 54.20 54.32 57,198 +0.27(+0.50%)
Sep 01, 2021 53.89 54.18 53.55 54.05 37,892 +0.18(+0.34%)
Aug 31, 2021 53.90 54.02 53.59 53.87 52,377 -0.03(-0.05%)
Aug 30, 2021 54.24 54.24 53.90 53.90 213,782 -0.24(-0.44%)
Aug 27, 2021 53.23 54.24 53.20 54.14 42,420 +1.26(+2.38%)
Aug 26, 2021 53.21 53.26 52.79 52.88 49,125 -0.41(-0.78%)
Aug 25, 2021 53.07 53.52 53.02 53.29 32,147 +0.29(+0.54%)
Aug 24, 2021 52.79 53.07 52.60 53.00 48,341 +0.49(+0.93%)
Aug 23, 2021 52.27 52.55 52.06 52.51 29,559 +0.72(+1.39%)
Aug 20, 2021 51.33 51.90 51.25 51.79 47,284 +0.68(+1.34%)
Aug 19, 2021 51.15 51.40 50.80 51.11 34,869 -0.49(-0.95%)
Aug 18, 2021 51.90 52.49 51.60 51.60 47,966 -0.50(-0.96%)
Aug 17, 2021 52.39 52.39 51.55 52.10 48,346 -0.83(-1.56%)
Aug 16, 2021 52.76 53.07 52.43 52.92 47,840 -0.12(-0.22%)
Aug 13, 2021 53.46 53.46 52.96 53.04 51,512 -0.40(-0.76%)
Aug 12, 2021 53.44 53.55 53.14 53.44 57,964 +0.06(+0.11%)
Aug 11, 2021 53.14 53.44 52.66 53.39 27,748 +0.38(+0.71%)
Aug 10, 2021 52.76 53.18 52.65 53.01 26,926 +0.30(+0.57%)
Aug 09, 2021 52.81 52.96 52.57 52.71 19,002 -0.25(-0.47%)
Aug 06, 2021 53.15 53.15 52.78 52.96 21,761 +0.24(+0.46%)
Aug 05, 2021 52.31 52.83 52.31 52.72 25,499 +0.63(+1.22%)
Aug 04, 2021 52.36 52.74 52.07 52.09 44,875 -0.57(-1.08%)
Aug 03, 2021 52.35 52.72 51.82 52.65 27,812 +0.34(+0.64%)
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.