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, 2024 61.80 61.95 61.22 61.95 38,719 +0.46(+0.74%)
May 30, 2024 61.23 61.64 61.13 61.49 374,661 +0.34(+0.55%)
May 29, 2024 61.04 61.20 60.94 61.16 63,436 -0.66(-1.06%)
May 28, 2024 62.31 62.31 61.52 61.81 56,326 -0.12(-0.19%)
May 24, 2024 61.78 62.05 61.66 61.93 32,982 +0.51(+0.82%)
May 23, 2024 62.52 62.52 61.14 61.42 74,526 -0.75(-1.20%)
May 22, 2024 62.54 62.66 61.92 62.17 47,330 -0.49(-0.78%)
May 21, 2024 62.81 62.81 62.55 62.66 418,258 -0.26(-0.41%)
May 20, 2024 62.77 63.06 62.64 62.91 26,319 +0.27(+0.43%)
May 17, 2024 62.72 62.72 62.41 62.65 50,099 -0.02(-0.03%)
May 16, 2024 63.13 63.13 62.58 62.67 57,376 -0.53(-0.83%)
May 15, 2024 63.39 63.39 62.80 63.19 97,496 +0.53(+0.84%)
May 14, 2024 62.60 62.75 62.30 62.67 73,162 +0.78(+1.27%)
May 13, 2024 62.16 62.46 61.85 61.88 42,124 +0.08(+0.13%)
May 10, 2024 62.23 62.23 61.57 61.80 22,704 -0.15(-0.24%)
May 09, 2024 61.24 61.95 61.24 61.95 68,189 +0.79(+1.28%)
May 08, 2024 61.04 61.30 61.03 61.17 49,289 -0.41(-0.66%)
May 07, 2024 61.64 61.95 61.57 61.57 32,139 +0.01(+0.02%)
May 06, 2024 61.32 61.57 61.16 61.56 51,518 +0.64(+1.04%)
May 03, 2024 61.22 61.64 60.58 60.93 27,177 +0.75(+1.24%)
May 02, 2024 59.95 60.26 59.37 60.18 26,207 +0.79(+1.32%)
May 01, 2024 59.20 60.32 59.00 59.40 46,373 +0.12(+0.20%)
Apr 30, 2024 60.18 60.18 59.28 59.28 92,227 -1.25(-2.07%)
Apr 29, 2024 60.41 60.59 60.29 60.53 49,423 +0.47(+0.78%)
Apr 26, 2024 59.67 60.29 59.67 60.06 52,750 +0.26(+0.43%)
Apr 25, 2024 59.52 59.84 58.94 59.80 32,169 -0.31(-0.51%)
Apr 24, 2024 60.06 60.31 59.67 60.11 28,845 +0.03(+0.05%)
Apr 23, 2024 59.29 60.32 59.23 60.08 40,973 +0.89(+1.51%)
Apr 22, 2024 58.69 59.43 58.52 59.19 31,077 +0.66(+1.12%)
Apr 19, 2024 58.29 58.79 58.11 58.53 22,110 +0.20(+0.34%)
Apr 18, 2024 58.79 59.08 58.22 58.33 163,017 -0.26(-0.44%)
Apr 17, 2024 59.34 59.42 58.39 58.59 33,753 -0.36(-0.61%)
Apr 16, 2024 58.91 59.22 58.50 58.95 32,065 -0.26(-0.44%)
Apr 15, 2024 60.40 60.46 59.04 59.21 35,261 -0.84(-1.41%)
Apr 12, 2024 60.84 61.02 59.75 60.05 38,236 -0.96(-1.58%)
Apr 11, 2024 61.19 61.19 60.56 61.02 171,410 +0.24(+0.39%)
Apr 10, 2024 61.23 61.31 60.60 60.78 62,098 -1.38(-2.22%)
Apr 09, 2024 62.39 62.46 61.70 62.16 46,598 +0.03(+0.05%)
Apr 08, 2024 62.10 62.27 61.85 62.13 80,603 +0.23(+0.37%)
Apr 05, 2024 61.28 61.90 61.28 61.90 47,019 +0.49(+0.79%)
Apr 04, 2024 62.62 62.69 61.25 61.41 41,018 -0.56(-0.90%)
Apr 03, 2024 61.49 62.15 61.49 61.97 83,943 +0.36(+0.58%)
Apr 02, 2024 61.95 61.95 61.40 61.61 84,062 -1.12(-1.79%)
Apr 01, 2024 63.33 63.36 62.65 62.74 29,116 -0.44(-0.69%)
Mar 28, 2024 63.18 63.50 63.08 63.17 61,219 +0.26(+0.41%)
Mar 27, 2024 62.43 63.03 62.33 62.91 450,009 +1.01(+1.64%)
Mar 26, 2024 62.43 62.47 61.90 61.90 109,408 -0.18(-0.29%)
Mar 25, 2024 62.22 62.36 62.04 62.08 75,915 +0.02(+0.03%)
Mar 22, 2024 62.66 62.74 61.98 62.06 38,004 -0.55(-0.87%)
Mar 21, 2024 62.37 62.90 62.37 62.61 87,863 +0.62(+1.01%)
Mar 20, 2024 60.89 62.01 60.69 61.98 60,751 +1.08(+1.77%)
Mar 19, 2024 60.28 60.95 60.28 60.90 270,103 +0.50(+0.82%)
Mar 18, 2024 60.72 60.75 60.38 60.41 35,634 -0.06(-0.10%)
Mar 15, 2024 60.30 60.75 60.30 60.47 33,831 -0.12(-0.20%)
Mar 14, 2024 61.46 61.50 60.23 60.58 54,372 -0.92(-1.50%)
Mar 13, 2024 61.26 61.68 61.26 61.51 40,641 +0.33(+0.53%)
Mar 12, 2024 61.13 61.37 60.77 61.18 67,717 +0.11(+0.18%)
Mar 11, 2024 61.37 61.37 60.81 61.07 54,044 -0.33(-0.53%)
Mar 08, 2024 62.00 62.44 61.29 61.40 60,362 -0.27(-0.43%)
Mar 07, 2024 61.59 61.78 61.48 61.66 54,635 +0.46(+0.74%)
Mar 06, 2024 61.39 61.39 60.91 61.21 36,728 +0.43(+0.70%)
Mar 05, 2024 60.84 61.11 60.54 60.78 37,645 -0.44(-0.71%)
Mar 04, 2024 61.48 61.65 61.13 61.22 32,354 +0.20(+0.32%)
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.