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 29, 2021 54.10 54.44 54.10 54.44 30,818 +0.28(+0.52%)
Oct 28, 2021 53.35 54.18 53.35 54.16 24,145 +1.00(+1.89%)
Oct 27, 2021 54.06 54.12 53.15 53.16 79,591 -1.02(-1.89%)
Oct 26, 2021 54.55 54.18 54.18 38,946 -0.51(-0.93%)
Oct 25, 2021 54.39 54.87 54.38 54.69 98,950 +0.31(+0.57%)
Oct 22, 2021 54.33 54.62 54.10 54.38 99,409 +0.04(+0.07%)
Oct 21, 2021 53.98 54.42 53.94 54.34 38,111 +0.31(+0.57%)
Oct 20, 2021 53.62 54.17 53.62 54.03 29,185 +0.41(+0.76%)
Oct 19, 2021 53.60 53.80 53.47 53.63 80,980 +0.14(+0.27%)
Oct 18, 2021 52.95 53.53 52.95 53.48 29,071 +0.27(+0.51%)
Oct 15, 2021 53.70 53.94 53.21 53.21 36,561 -0.16(-0.31%)
Oct 14, 2021 53.20 53.38 53.17 53.38 94,593 +0.80(+1.52%)
Oct 13, 2021 52.48 52.62 52.13 52.58 29,983 +0.20(+0.39%)
Oct 12, 2021 52.43 52.70 52.27 52.37 46,009 +0.06(+0.11%)
Oct 11, 2021 52.65 53.10 52.28 52.32 27,815 -0.41(-0.79%)
Oct 08, 2021 53.32 53.32 52.71 52.73 38,701 -0.41(-0.76%)
Oct 07, 2021 52.62 53.48 52.62 53.14 41,117 +0.90(+1.72%)
Oct 06, 2021 52.20 52.26 51.54 52.24 26,026 -0.18(-0.35%)
Oct 05, 2021 52.25 52.90 52.25 52.42 27,455 +0.33(+0.63%)
Oct 04, 2021 52.50 52.64 51.96 52.09 34,044 -0.39(-0.74%)
Oct 01, 2021 51.94 52.84 51.52 52.48 33,939 +0.64(+1.23%)
Sep 30, 2021 53.03 53.03 52.04 51.84 25,646 -0.84(-1.59%)
Sep 29, 2021 52.80 52.98 52.60 52.68 48,217 -0.06(-0.11%)
Sep 28, 2021 53.56 53.56 52.69 52.74 86,406 -1.00(-1.87%)
Sep 27, 2021 53.10 54.05 53.10 53.74 48,042 +0.71(+1.35%)
Sep 24, 2021 53.00 53.39 53.00 53.03 47,394 -0.33(-0.62%)
Sep 23, 2021 52.96 53.65 52.96 53.36 21,145 +0.79(+1.51%)
Sep 22, 2021 52.12 52.97 52.12 52.57 52,814 +0.80(+1.55%)
Sep 21, 2021 52.16 52.16 51.34 51.76 24,485 -0.02(-0.04%)
Sep 20, 2021 51.67 52.07 51.13 51.78 69,542 -1.01(-1.91%)
Sep 17, 2021 53.10 53.10 52.47 52.79 23,851 -0.13(-0.25%)
Sep 16, 2021 52.83 53.20 52.71 52.93 36,264 +0.03(+0.05%)
Sep 15, 2021 52.33 52.94 52.29 52.90 47,752 +0.61(+1.17%)
Sep 14, 2021 53.01 53.01 52.21 52.29 53,361 -0.55(-1.05%)
Sep 13, 2021 53.02 53.02 52.42 52.84 64,980 +0.15(+0.29%)
Sep 10, 2021 53.59 53.59 52.69 52.69 50,506 -0.41(-0.78%)
Sep 09, 2021 53.18 53.59 52.98 53.10 52,439 +0.04(+0.07%)
Sep 08, 2021 53.49 53.49 52.81 53.06 94,296 -0.36(-0.67%)
Sep 07, 2021 54.23 54.23 53.40 53.42 24,630 -0.68(-1.26%)
Sep 03, 2021 54.18 54.18 53.92 54.10 43,044 -0.23(-0.42%)
Sep 02, 2021 54.28 54.51 54.21 54.33 57,185 +0.27(+0.50%)
Sep 01, 2021 53.90 54.20 53.56 54.06 37,884 +0.18(+0.34%)
Aug 31, 2021 53.92 54.03 53.60 53.88 52,365 -0.03(-0.05%)
Aug 30, 2021 54.25 54.25 53.91 53.91 213,732 -0.24(-0.44%)
Aug 27, 2021 53.24 54.25 53.21 54.15 42,410 +1.26(+2.38%)
Aug 26, 2021 53.22 53.27 52.81 52.89 49,114 -0.41(-0.78%)
Aug 25, 2021 53.08 53.53 53.03 53.30 32,140 +0.29(+0.54%)
Aug 24, 2021 52.80 53.08 52.61 53.01 48,330 +0.49(+0.93%)
Aug 23, 2021 52.28 52.57 52.07 52.52 29,552 +0.72(+1.39%)
Aug 20, 2021 51.34 51.91 51.26 51.80 47,273 +0.68(+1.34%)
Aug 19, 2021 51.17 51.42 50.81 51.12 34,861 -0.49(-0.95%)
Aug 18, 2021 51.92 52.50 51.61 51.61 47,955 -0.50(-0.96%)
Aug 17, 2021 52.41 52.41 51.56 52.11 48,334 -0.83(-1.56%)
Aug 16, 2021 52.77 53.08 52.44 52.94 47,829 -0.12(-0.22%)
Aug 13, 2021 53.47 53.47 52.97 53.05 51,500 -0.40(-0.76%)
Aug 12, 2021 53.46 53.56 53.15 53.46 57,951 +0.06(+0.11%)
Aug 11, 2021 53.16 53.46 52.68 53.40 27,741 +0.38(+0.71%)
Aug 10, 2021 52.77 53.20 52.67 53.02 26,920 +0.30(+0.57%)
Aug 09, 2021 52.82 52.97 52.58 52.72 18,997 -0.25(-0.47%)
Aug 06, 2021 53.17 53.17 52.80 52.97 21,756 +0.24(+0.46%)
Aug 05, 2021 52.32 52.84 52.32 52.73 25,493 +0.63(+1.22%)
Aug 04, 2021 52.37 52.75 52.08 52.10 44,865 -0.57(-1.08%)
Aug 03, 2021 52.36 52.73 51.83 52.67 27,806 +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.