Skip to main content

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

65.96 -0.80 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.14 35.38 35.08 35.21 61,486 -0.53(-1.48%)
May 30, 2019 35.92 36.03 35.57 35.74 42,936 +0.08(+0.23%)
May 29, 2019 35.86 35.86 35.56 35.66 35,650 -0.49(-1.36%)
May 28, 2019 36.50 36.50 36.11 36.15 31,544 -0.13(-0.36%)
May 24, 2019 36.29 36.40 36.15 36.28 12,921 +0.26(+0.71%)
May 23, 2019 36.54 36.54 35.88 36.03 43,237 -0.80(-2.18%)
May 22, 2019 37.05 37.05 36.68 36.83 28,289 -0.22(-0.60%)
May 21, 2019 36.77 37.16 36.77 37.05 31,059 +0.46(+1.24%)
May 20, 2019 36.64 36.85 36.50 36.60 64,670 -0.37(-1.00%)
May 17, 2019 37.19 37.47 36.88 36.97 21,105 -0.46(-1.24%)
May 16, 2019 37.35 37.71 37.33 37.43 30,714 +0.06(+0.17%)
May 15, 2019 37.02 37.37 36.95 37.37 13,190 +0.12(+0.32%)
May 14, 2019 37.09 37.35 36.87 37.25 36,234 +0.42(+1.13%)
May 13, 2019 37.42 37.53 36.75 36.83 159,781 -1.18(-3.10%)
May 10, 2019 37.97 38.18 37.38 38.01 41,026 -0.06(-0.15%)
May 09, 2019 37.80 38.11 37.47 38.07 48,261 -0.07(-0.19%)
May 08, 2019 38.35 38.39 38.14 38.14 15,689 -0.24(-0.63%)
May 07, 2019 38.85 38.94 38.13 38.38 19,192 -0.74(-1.89%)
May 06, 2019 38.59 39.18 38.59 39.12 31,971 -0.02(-0.05%)
May 03, 2019 38.70 39.14 38.70 39.14 24,766 +0.55(+1.43%)
May 02, 2019 38.41 38.66 38.20 38.59 21,608 +0.26(+0.68%)
May 01, 2019 38.59 38.81 38.33 38.33 27,704 -0.27(-0.70%)
Apr 30, 2019 38.61 38.66 38.37 38.59 227,986 -0.16(-0.41%)
Apr 29, 2019 38.82 38.86 38.63 38.75 17,112 +0.10(+0.26%)
Apr 26, 2019 38.20 38.65 38.19 38.65 17,121 +0.33(+0.85%)
Apr 25, 2019 38.23 38.38 38.03 38.33 21,568 -0.36(-0.94%)
Apr 24, 2019 38.38 38.70 38.38 38.69 48,841 +0.29(+0.75%)
Apr 23, 2019 37.85 38.43 37.81 38.40 29,959 +0.62(+1.65%)
Apr 22, 2019 37.84 37.98 37.62 37.78 75,375 -0.10(-0.27%)
Apr 18, 2019 37.86 38.02 37.68 37.88 55,241 -0.12(-0.32%)
Apr 17, 2019 38.21 38.29 37.80 38.00 16,337 -0.38(-0.99%)
Apr 16, 2019 38.43 38.45 38.27 38.38 55,267 +0.06(+0.15%)
Apr 15, 2019 38.31 38.41 38.24 38.33 15,888 -0.07(-0.17%)
Apr 12, 2019 38.47 38.47 38.20 38.39 40,165 +0.09(+0.23%)
Apr 11, 2019 38.50 38.50 38.20 38.30 226,747 +0.05(+0.13%)
Apr 10, 2019 37.93 38.32 37.92 38.25 132,923 +0.48(+1.28%)
Apr 09, 2019 38.07 38.17 37.75 37.77 72,419 -0.43(-1.12%)
Apr 08, 2019 38.09 38.25 37.95 38.20 58,182 -0.07(-0.19%)
Apr 05, 2019 37.94 38.33 37.94 38.27 35,750 +0.35(+0.93%)
Apr 04, 2019 37.68 37.96 37.68 37.92 34,696 +0.16(+0.42%)
Apr 03, 2019 37.83 37.92 37.64 37.76 30,341 +0.21(+0.56%)
Apr 02, 2019 37.68 37.68 37.41 37.55 31,282 -0.17(-0.46%)
Apr 01, 2019 37.45 37.73 37.45 37.72 25,940 +0.47(+1.27%)
Mar 29, 2019 37.46 37.46 37.09 37.25 30,366 +0.10(+0.27%)
Mar 28, 2019 36.99 37.24 36.81 37.15 31,443 +0.32(+0.86%)
Mar 27, 2019 36.90 36.99 36.49 36.83 37,282 -0.20(-0.53%)
Mar 26, 2019 37.08 37.27 36.77 37.03 26,774 +0.32(+0.86%)
Mar 25, 2019 36.59 36.83 36.22 36.71 28,115 +0.21(+0.59%)
Mar 22, 2019 37.59 37.59 36.50 36.50 21,859 -1.24(-3.27%)
Mar 21, 2019 37.27 37.81 37.27 37.73 22,899 +0.53(+1.42%)
Mar 20, 2019 37.45 37.68 37.02 37.20 45,123 -0.38(-1.02%)
Mar 19, 2019 37.86 37.91 37.53 37.58 34,786 -0.20(-0.54%)
Mar 18, 2019 37.70 37.90 37.48 37.79 43,455 +0.30(+0.79%)
Mar 15, 2019 37.48 37.84 37.48 37.49 34,874 -0.04(-0.10%)
Mar 14, 2019 37.61 37.65 37.46 37.53 10,070 -0.17(-0.44%)
Mar 13, 2019 37.75 37.87 37.59 37.70 44,713 +0.10(+0.27%)
Mar 12, 2019 37.62 37.70 37.46 37.59 36,795 +0.03(+0.07%)
Mar 11, 2019 37.03 37.57 37.03 37.57 33,361 +0.59(+1.60%)
Mar 08, 2019 36.93 36.97 36.77 36.97 41,784 -0.04(-0.10%)
Mar 07, 2019 37.42 37.42 36.90 37.01 61,159 -0.32(-0.87%)
Mar 06, 2019 38.08 38.08 37.29 37.33 20,221 -0.61(-1.61%)
Mar 05, 2019 38.23 38.23 37.89 37.95 20,016 -0.14(-0.36%)
Mar 04, 2019 38.58 38.58 37.98 38.08 27,137 -0.43(-1.11%)
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.