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 (%)
Jul 31, 2024 65.54 66.50 65.07 65.48 57,903 +0.56(+0.86%)
Jul 30, 2024 65.02 65.43 64.60 64.92 164,179 +0.09(+0.14%)
Jul 29, 2024 65.32 65.36 64.56 64.83 59,383 -0.18(-0.28%)
Jul 26, 2024 64.82 65.25 64.53 65.01 70,704 +1.02(+1.59%)
Jul 25, 2024 63.31 64.86 63.31 63.99 149,455 +0.81(+1.28%)
Jul 24, 2024 64.18 64.64 63.19 63.19 60,617 -1.27(-1.96%)
Jul 23, 2024 64.09 64.88 63.96 64.45 75,369 +0.28(+0.44%)
Jul 22, 2024 63.69 64.24 63.05 64.17 44,198 +0.89(+1.41%)
Jul 19, 2024 63.47 63.60 63.06 63.28 104,227 -0.38(-0.59%)
Jul 18, 2024 64.33 65.12 63.27 63.66 193,312 -0.90(-1.39%)
Jul 17, 2024 64.74 65.43 64.43 64.55 393,984 -0.77(-1.17%)
Jul 16, 2024 63.93 65.32 63.90 65.32 103,936 +1.85(+2.92%)
Jul 15, 2024 63.25 63.88 62.96 63.47 244,607 +0.70(+1.11%)
Jul 12, 2024 62.80 63.24 62.65 62.77 39,745 +0.48(+0.77%)
Jul 11, 2024 61.48 62.45 61.48 62.29 73,029 +1.57(+2.59%)
Jul 10, 2024 60.42 60.73 60.20 60.72 93,959 +0.59(+0.98%)
Jul 09, 2024 60.50 60.50 60.03 60.13 63,633 -0.30(-0.49%)
Jul 08, 2024 60.58 60.73 60.30 60.43 32,290 +0.26(+0.43%)
Jul 05, 2024 60.53 60.53 60.06 60.17 15,311 -0.51(-0.85%)
Jul 03, 2024 60.72 60.98 60.58 60.68 49,212 +0.10(+0.17%)
Jul 02, 2024 60.47 60.66 60.36 60.58 93,263 +0.23(+0.39%)
Jul 01, 2024 61.19 61.20 60.31 60.35 65,151 -0.64(-1.05%)
Jun 28, 2024 60.94 61.18 60.54 60.99 28,753 +0.31(+0.51%)
Jun 27, 2024 60.40 60.69 60.22 60.68 110,394 +0.52(+0.86%)
Jun 26, 2024 60.09 60.33 60.01 60.16 39,878 -0.11(-0.18%)
Jun 25, 2024 60.70 60.70 60.12 60.27 72,359 -0.49(-0.80%)
Jun 24, 2024 60.62 61.13 60.53 60.76 69,200 +0.24(+0.40%)
Jun 21, 2024 60.40 60.52 59.99 60.52 35,922 +0.26(+0.43%)
Jun 20, 2024 60.59 60.67 60.15 60.26 48,674 -0.42(-0.69%)
Jun 18, 2024 60.43 60.69 60.42 60.68 41,983 +0.18(+0.30%)
Jun 17, 2024 59.83 60.52 59.70 60.50 38,972 +0.53(+0.88%)
Jun 14, 2024 60.35 60.35 59.78 59.97 70,759 -0.96(-1.57%)
Jun 13, 2024 61.38 61.38 60.51 60.93 28,275 -0.48(-0.78%)
Jun 12, 2024 61.74 62.21 60.01 61.40 43,531 +0.89(+1.47%)
Jun 11, 2024 60.47 60.66 59.92 60.52 875,455 -0.27(-0.45%)
Jun 10, 2024 60.24 60.86 60.15 60.79 28,099 +0.05(+0.08%)
Jun 07, 2024 60.81 61.00 60.55 60.74 47,554 -0.58(-0.94%)
Jun 06, 2024 61.46 61.60 61.15 61.31 23,377 -0.34(-0.55%)
Jun 05, 2024 61.18 61.65 60.77 61.65 38,617 +0.97(+1.60%)
Jun 04, 2024 61.28 61.29 60.66 60.68 48,436 -1.03(-1.67%)
Jun 03, 2024 62.49 62.49 61.19 61.71 74,745 -0.24(-0.38%)
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%)
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.