Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

66.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 66.52 66.52 66.06 66.17 33,017 -0.52(-0.77%)
Sep 19, 2024 66.89 66.89 66.14 66.69 20,733 +1.27(+1.94%)
Sep 18, 2024 65.38 66.70 65.14 65.42 30,774 +0.03(+0.05%)
Sep 17, 2024 65.30 65.87 65.12 65.39 45,780 +0.56(+0.86%)
Sep 16, 2024 64.59 64.97 64.50 64.83 34,654 +0.34(+0.53%)
Sep 13, 2024 63.61 64.49 63.61 64.49 29,497 +1.37(+2.17%)
Sep 12, 2024 62.58 63.28 62.27 63.12 58,580 +0.70(+1.12%)
Sep 11, 2024 61.91 62.42 60.85 62.42 34,549 +0.46(+0.74%)
Sep 10, 2024 62.32 62.32 61.49 61.96 47,929 -0.17(-0.27%)
Sep 09, 2024 62.20 62.66 62.03 62.13 62,570 +0.13(+0.21%)
Sep 06, 2024 62.98 63.31 61.86 62.00 34,894 -0.94(-1.49%)
Sep 05, 2024 63.25 63.41 62.70 62.94 42,707 -0.28(-0.44%)
Sep 04, 2024 63.17 63.78 63.01 63.22 53,184 -0.27(-0.43%)
Sep 03, 2024 64.79 64.98 63.31 63.49 53,699 -1.69(-2.59%)
Aug 30, 2024 65.14 65.32 64.47 65.18 40,699 +0.22(+0.34%)
Aug 29, 2024 64.99 65.46 64.61 64.96 64,898 +0.35(+0.54%)
Aug 28, 2024 64.91 64.97 64.26 64.61 27,835 -0.40(-0.62%)
Aug 27, 2024 64.97 65.07 64.68 65.01 78,411 -0.22(-0.34%)
Aug 26, 2024 65.91 65.92 65.23 65.23 309,082 -0.27(-0.41%)
Aug 23, 2024 64.32 65.58 64.22 65.50 40,116 +1.64(+2.57%)
Aug 22, 2024 64.31 64.62 63.72 63.86 22,147 -0.38(-0.59%)
Aug 21, 2024 63.87 64.28 63.62 64.24 21,147 +0.65(+1.02%)
Aug 20, 2024 64.12 64.12 63.36 63.59 28,346 -0.52(-0.81%)
Aug 19, 2024 63.61 64.14 63.58 64.11 24,989 +0.55(+0.87%)
Aug 16, 2024 63.22 63.60 63.22 63.56 42,238 +0.22(+0.35%)
Aug 15, 2024 63.16 63.65 63.11 63.34 55,202 +1.22(+1.96%)
Aug 14, 2024 62.46 62.57 61.85 62.12 32,838 +0.02(+0.03%)
Aug 13, 2024 61.60 62.30 61.43 62.10 61,771 +0.86(+1.40%)
Aug 12, 2024 61.77 61.84 61.01 61.24 122,241 -0.33(-0.54%)
Aug 09, 2024 61.59 61.78 61.24 61.57 40,580 -0.07(-0.11%)
Aug 08, 2024 61.03 61.67 60.81 61.64 120,784 +1.22(+2.02%)
Aug 07, 2024 61.87 61.92 60.27 60.42 222,062 -0.31(-0.51%)
Aug 06, 2024 60.38 61.54 59.89 60.73 39,041 +0.63(+1.05%)
Aug 05, 2024 58.93 60.65 58.56 60.10 69,128 -1.63(-2.64%)
Aug 02, 2024 62.25 62.25 61.17 61.73 49,794 -2.04(-3.20%)
Aug 01, 2024 65.71 65.83 63.45 63.77 73,099 -1.95(-2.97%)
Jul 31, 2024 65.78 66.75 65.31 65.72 57,691 +0.56(+0.86%)
Jul 30, 2024 65.26 65.67 64.84 65.16 163,577 +0.09(+0.14%)
Jul 29, 2024 65.56 65.60 64.80 65.07 59,166 -0.18(-0.28%)
Jul 26, 2024 65.06 65.49 64.77 65.25 70,445 +1.02(+1.59%)
Jul 25, 2024 63.54 65.10 63.54 64.23 148,907 +0.81(+1.28%)
Jul 24, 2024 64.42 64.88 63.42 63.42 60,395 -1.27(-1.96%)
Jul 23, 2024 64.33 65.12 64.20 64.69 75,093 +0.29(+0.44%)
Jul 22, 2024 63.92 64.48 63.28 64.40 44,036 +0.89(+1.41%)
Jul 19, 2024 63.70 63.83 63.29 63.51 103,845 -0.38(-0.59%)
Jul 18, 2024 64.57 65.36 63.50 63.89 192,603 -0.90(-1.39%)
Jul 17, 2024 64.98 65.67 64.67 64.79 392,538 -0.77(-1.17%)
Jul 16, 2024 64.17 65.56 64.14 65.56 103,555 +1.86(+2.92%)
Jul 15, 2024 63.48 64.12 63.19 63.70 243,710 +0.70(+1.11%)
Jul 12, 2024 63.03 63.47 62.88 63.00 39,600 +0.48(+0.77%)
Jul 11, 2024 61.71 62.68 61.71 62.52 72,761 +1.58(+2.59%)
Jul 10, 2024 60.64 60.95 60.42 60.94 93,615 +0.59(+0.98%)
Jul 09, 2024 60.72 60.72 60.25 60.35 63,400 -0.30(-0.49%)
Jul 08, 2024 60.80 60.95 60.52 60.65 32,172 +0.26(+0.43%)
Jul 05, 2024 60.75 60.75 60.28 60.39 15,255 -0.52(-0.85%)
Jul 03, 2024 60.94 61.20 60.80 60.91 49,032 +0.10(+0.17%)
Jul 02, 2024 60.70 60.88 60.58 60.80 92,921 +0.23(+0.39%)
Jul 01, 2024 61.42 61.43 60.53 60.57 64,912 -0.64(-1.05%)
Jun 28, 2024 61.16 61.41 60.77 61.21 28,648 +0.31(+0.51%)
Jun 27, 2024 60.62 60.91 60.45 60.90 109,989 +0.52(+0.86%)
Jun 26, 2024 60.31 60.55 60.23 60.38 39,732 -0.11(-0.18%)
Jun 25, 2024 60.92 60.92 60.34 60.49 72,094 -0.49(-0.80%)
Jun 24, 2024 60.84 61.35 60.75 60.98 68,947 +0.24(+0.40%)
Jun 21, 2024 60.62 60.74 60.21 60.74 35,791 +0.26(+0.43%)
Jun 20, 2024 60.81 60.89 60.38 60.48 48,496 -0.42(-0.69%)
Jun 18, 2024 60.65 60.92 60.64 60.90 41,829 +0.18(+0.30%)
Jun 17, 2024 60.05 60.74 59.92 60.72 38,829 +0.53(+0.88%)
Jun 14, 2024 60.57 60.57 60.00 60.19 70,500 -0.96(-1.57%)
Jun 13, 2024 61.61 61.61 60.73 61.15 28,172 -0.48(-0.78%)
Jun 12, 2024 61.97 62.44 60.23 61.63 43,372 +0.89(+1.47%)
Jun 11, 2024 60.69 60.88 60.14 60.74 872,242 -0.27(-0.45%)
Jun 10, 2024 60.46 61.08 60.37 61.01 27,995 +0.05(+0.08%)
Jun 07, 2024 61.03 61.22 60.77 60.96 47,380 -0.58(-0.94%)
Jun 06, 2024 61.69 61.83 61.38 61.54 23,291 -0.34(-0.55%)
Jun 05, 2024 61.40 61.88 60.99 61.88 38,475 +0.98(+1.60%)
Jun 04, 2024 61.51 61.52 60.88 60.90 48,258 -1.04(-1.67%)
Jun 03, 2024 62.72 62.72 61.42 61.94 74,471 -0.24(-0.39%)
May 31, 2024 62.03 62.18 61.45 62.18 38,576 +0.46(+0.74%)
May 30, 2024 61.45 61.87 61.35 61.72 373,286 +0.34(+0.55%)
May 29, 2024 61.26 61.42 61.16 61.38 63,203 -0.66(-1.06%)
May 28, 2024 62.54 62.54 61.75 62.04 56,120 -0.12(-0.19%)
May 24, 2024 62.01 62.28 61.89 62.16 32,861 +0.51(+0.82%)
May 23, 2024 62.75 62.75 61.36 61.65 74,252 -0.75(-1.20%)
May 22, 2024 62.77 62.90 62.15 62.40 47,156 -0.49(-0.78%)
May 21, 2024 63.04 63.04 62.78 62.89 416,723 -0.26(-0.41%)
May 20, 2024 63.00 63.30 62.87 63.15 26,223 +0.27(+0.43%)
May 17, 2024 62.95 62.95 62.64 62.88 49,916 -0.02(-0.03%)
May 16, 2024 63.37 63.37 62.81 62.90 57,165 -0.53(-0.83%)
May 15, 2024 63.62 63.62 63.03 63.43 97,138 +0.53(+0.84%)
May 14, 2024 62.83 62.98 62.53 62.90 72,894 +0.79(+1.27%)
May 13, 2024 62.39 62.69 62.08 62.11 41,970 +0.08(+0.13%)
May 10, 2024 62.46 62.46 61.80 62.03 22,621 -0.15(-0.24%)
May 09, 2024 61.46 62.18 61.46 62.18 67,939 +0.79(+1.28%)
May 08, 2024 61.26 61.53 61.25 61.39 49,108 -0.41(-0.66%)
May 07, 2024 61.87 62.18 61.80 61.80 32,021 +0.01(+0.02%)
May 06, 2024 61.55 61.80 61.39 61.79 51,328 +0.64(+1.04%)
May 03, 2024 61.44 61.87 60.80 61.15 27,077 +0.75(+1.24%)
May 02, 2024 60.17 60.48 59.59 60.40 26,111 +0.79(+1.32%)
May 01, 2024 59.42 60.54 59.22 59.62 46,202 +0.12(+0.20%)
Apr 30, 2024 60.40 60.40 59.50 59.50 91,889 -1.26(-2.07%)
Apr 29, 2024 60.63 60.81 60.51 60.75 49,242 +0.47(+0.78%)
Apr 26, 2024 59.89 60.51 59.89 60.28 52,557 +0.26(+0.43%)
Apr 25, 2024 59.74 60.06 59.16 60.02 32,051 -0.31(-0.51%)
Apr 24, 2024 60.28 60.53 59.89 60.33 28,739 +0.03(+0.05%)
Apr 23, 2024 59.51 60.54 59.45 60.30 40,823 +0.90(+1.51%)
Apr 22, 2024 58.91 59.65 58.73 59.41 30,963 +0.66(+1.12%)
Apr 19, 2024 58.51 59.01 58.32 58.75 22,029 +0.20(+0.34%)
Apr 18, 2024 59.01 59.30 58.44 58.55 162,419 -0.26(-0.44%)
Apr 17, 2024 59.56 59.63 58.60 58.81 33,629 -0.36(-0.61%)
Apr 16, 2024 59.13 59.44 58.71 59.17 31,947 -0.26(-0.44%)
Apr 15, 2024 60.62 60.69 59.25 59.43 35,132 -0.85(-1.41%)
Apr 12, 2024 61.06 61.25 59.97 60.27 38,096 -0.97(-1.58%)
Apr 11, 2024 61.41 61.41 60.78 61.24 170,780 +0.24(+0.39%)
Apr 10, 2024 61.45 61.54 60.82 61.00 61,870 -1.39(-2.22%)
Apr 09, 2024 62.62 62.69 61.93 62.39 46,427 +0.03(+0.05%)
Apr 08, 2024 62.33 62.50 62.07 62.36 80,307 +0.23(+0.37%)
Apr 05, 2024 61.51 62.13 61.51 62.13 46,846 +0.49(+0.79%)
Apr 04, 2024 62.85 62.92 61.47 61.64 40,868 -0.56(-0.90%)
Apr 03, 2024 61.72 62.38 61.72 62.20 83,635 +0.36(+0.58%)
Apr 02, 2024 62.18 62.18 61.63 61.84 83,753 -1.13(-1.79%)
Apr 01, 2024 63.56 63.59 62.88 62.97 29,009 -0.44(-0.69%)
Mar 28, 2024 63.42 63.73 63.32 63.41 60,994 +0.26(+0.41%)
Mar 27, 2024 62.66 63.27 62.56 63.15 448,358 +1.02(+1.64%)
Mar 26, 2024 62.66 62.70 62.13 62.13 109,007 -0.18(-0.29%)
Mar 25, 2024 62.45 62.59 62.27 62.31 75,636 +0.02(+0.03%)
Mar 22, 2024 62.89 62.97 62.21 62.29 37,864 -0.55(-0.87%)
Mar 21, 2024 62.60 63.14 62.60 62.84 87,541 +0.63(+1.01%)
Mar 20, 2024 61.12 62.24 60.92 62.21 60,528 +1.08(+1.77%)
Mar 19, 2024 60.50 61.18 60.50 61.13 269,112 +0.50(+0.82%)
Mar 18, 2024 60.95 60.98 60.60 60.63 35,504 -0.06(-0.10%)
Mar 15, 2024 60.52 60.97 60.52 60.69 33,707 -0.12(-0.20%)
Mar 14, 2024 61.68 61.72 60.45 60.81 54,172 -0.92(-1.50%)
Mar 13, 2024 61.48 61.91 61.48 61.73 40,492 +0.33(+0.53%)
Mar 12, 2024 61.35 61.60 61.00 61.40 67,469 +0.11(+0.18%)
Mar 11, 2024 61.59 61.59 61.04 61.29 53,845 -0.33(-0.53%)
Mar 08, 2024 62.23 62.67 61.51 61.62 60,141 -0.27(-0.43%)
Mar 07, 2024 61.82 62.01 61.70 61.89 54,435 +0.46(+0.74%)
Mar 06, 2024 61.61 61.61 61.14 61.43 36,594 +0.43(+0.70%)
Mar 05, 2024 61.07 61.33 60.76 61.01 37,507 -0.44(-0.71%)
Mar 04, 2024 61.70 61.87 61.35 61.44 32,235 +0.20(+0.32%)
Mar 01, 2024 61.04 61.38 60.58 61.24 70,626 +0.41(+0.67%)
Feb 29, 2024 60.99 61.23 60.46 60.84 39,480 +0.44(+0.72%)
Feb 28, 2024 60.25 60.55 60.08 60.40 44,742 -0.07(-0.12%)
Feb 27, 2024 60.32 60.52 60.32 60.47 32,375 +0.50(+0.83%)
Feb 26, 2024 59.78 60.16 59.72 59.97 28,858 +0.12(+0.20%)
Feb 23, 2024 59.82 60.04 59.53 59.85 53,356 +0.11(+0.18%)
Feb 22, 2024 59.38 59.75 59.15 59.74 40,177 +0.79(+1.33%)
Feb 21, 2024 58.80 58.97 58.52 58.96 40,810 -0.16(-0.27%)
Feb 20, 2024 59.19 59.28 58.97 59.12 33,307 -0.72(-1.20%)
Feb 16, 2024 59.87 60.35 59.75 59.83 43,845 -0.42(-0.69%)
Feb 15, 2024 59.60 60.35 59.43 60.25 38,896 +1.21(+2.06%)
Feb 14, 2024 58.60 59.07 58.33 59.04 51,896 +1.07(+1.85%)
Feb 13, 2024 58.35 58.56 57.55 57.96 59,311 -1.79(-3.00%)
Feb 12, 2024 59.27 59.95 59.27 59.76 41,381 +0.61(+1.03%)
Feb 09, 2024 58.69 59.17 58.37 59.15 177,386 +0.74(+1.26%)
Feb 08, 2024 57.79 58.50 57.64 58.41 64,411 +0.63(+1.08%)
Feb 07, 2024 57.88 57.98 57.30 57.78 108,095 +0.13(+0.22%)
Feb 06, 2024 57.63 57.72 57.28 57.65 55,764 +0.08(+0.14%)
Feb 05, 2024 57.58 57.60 56.83 57.58 185,173 -0.51(-0.87%)
Feb 02, 2024 57.58 58.25 57.35 58.08 32,868 +0.00(+0.00%)
Feb 01, 2024 57.69 58.11 56.96 58.08 56,950 +0.70(+1.21%)
Jan 31, 2024 58.31 58.72 57.30 57.39 65,241 -1.28(-2.19%)
Jan 30, 2024 58.73 58.79 58.46 58.67 157,637 -0.17(-0.29%)
Jan 29, 2024 58.18 58.92 57.98 58.84 86,552 +0.68(+1.16%)
Jan 26, 2024 58.31 58.56 58.03 58.16 101,703 -0.07(-0.12%)
Jan 25, 2024 58.31 58.45 57.77 58.23 40,406 +0.55(+0.95%)
Jan 24, 2024 58.65 58.69 57.58 57.68 79,812 -0.30(-0.51%)
Jan 23, 2024 58.60 58.75 57.77 57.98 41,926 -0.22(-0.38%)
Jan 22, 2024 57.55 58.23 57.55 58.20 47,648 +0.98(+1.72%)
Jan 19, 2024 56.76 57.22 56.41 57.22 36,514 +0.70(+1.23%)
Jan 18, 2024 56.64 56.64 55.99 56.52 29,170 +0.36(+0.64%)
Jan 17, 2024 55.94 56.28 55.66 56.16 35,802 -0.43(-0.76%)
Jan 16, 2024 56.63 56.78 56.29 56.59 65,153 -0.42(-0.73%)
Jan 12, 2024 57.68 57.93 56.80 57.01 22,532 -0.17(-0.30%)
Jan 11, 2024 57.46 57.46 56.48 57.18 28,542 -0.30(-0.52%)
Jan 10, 2024 57.39 57.48 56.91 57.48 32,161 +0.09(+0.16%)
Jan 09, 2024 57.25 57.39 56.91 57.39 49,252 -0.68(-1.16%)
Jan 08, 2024 56.89 58.06 56.61 58.06 70,605 +1.26(+2.22%)
Jan 05, 2024 56.36 57.09 56.20 56.80 36,346 +0.18(+0.32%)
Jan 04, 2024 56.62 56.97 56.61 56.62 22,371 -0.17(-0.30%)
Jan 03, 2024 57.47 57.47 56.62 56.79 61,043 -1.27(-2.19%)
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.