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 (%)
Aug 31, 2023 54.30 54.47 54.14 54.14 19,874 +0.01(+0.02%)
Aug 30, 2023 53.94 54.28 53.81 54.13 25,976 +0.15(+0.28%)
Aug 29, 2023 53.14 53.98 52.89 53.98 21,348 +0.89(+1.68%)
Aug 28, 2023 52.86 53.32 52.86 53.09 19,095 +0.52(+1.00%)
Aug 25, 2023 52.63 52.85 52.06 52.56 19,666 +0.10(+0.19%)
Aug 24, 2023 52.99 53.30 52.46 52.46 91,061 -0.53(-1.00%)
Aug 23, 2023 52.38 53.08 52.36 52.99 106,549 +0.54(+1.03%)
Aug 22, 2023 52.73 52.79 52.35 52.45 55,601 -0.16(-0.30%)
Aug 21, 2023 52.79 52.92 52.28 52.61 39,656 -0.01(-0.02%)
Aug 18, 2023 52.07 52.75 52.07 52.62 20,222 +0.24(+0.45%)
Aug 17, 2023 53.21 53.26 52.38 52.38 32,891 -0.63(-1.19%)
Aug 16, 2023 53.60 53.94 53.02 53.02 23,354 -0.62(-1.16%)
Aug 15, 2023 54.04 54.04 53.60 53.64 28,503 -0.75(-1.38%)
Aug 14, 2023 54.09 54.39 53.86 54.39 23,518 +0.05(+0.09%)
Aug 11, 2023 54.15 54.52 54.15 54.34 18,146 -0.03(-0.05%)
Aug 10, 2023 54.72 55.08 54.16 54.37 41,697 +0.03(+0.05%)
Aug 09, 2023 54.81 54.81 54.29 54.34 38,288 -0.46(-0.83%)
Aug 08, 2023 54.61 54.81 54.15 54.80 32,705 -0.47(-0.85%)
Aug 07, 2023 55.14 55.30 54.86 55.27 18,269 +0.30(+0.55%)
Aug 04, 2023 55.21 55.47 54.89 54.97 43,267 -0.03(-0.05%)
Aug 03, 2023 54.78 55.25 54.62 55.00 22,591 -0.05(-0.09%)
Aug 02, 2023 55.39 55.39 54.79 55.05 35,926 -0.78(-1.40%)
Aug 01, 2023 55.65 55.85 55.37 55.83 27,047 -0.21(-0.37%)
Jul 31, 2023 55.75 56.08 55.70 56.04 25,639 +0.45(+0.80%)
Jul 28, 2023 55.69 55.69 55.34 55.59 28,734 +0.64(+1.17%)
Jul 27, 2023 56.07 56.07 54.95 54.95 26,306 -0.65(-1.17%)
Jul 26, 2023 55.23 55.77 55.23 55.60 30,927 +0.39(+0.70%)
Jul 25, 2023 55.25 55.58 55.10 55.22 65,223 +0.08(+0.14%)
Jul 24, 2023 55.02 55.52 54.99 55.14 111,912 +0.16(+0.29%)
Jul 21, 2023 55.54 55.54 54.98 54.98 38,367 -0.26(-0.47%)
Jul 20, 2023 55.74 55.74 55.03 55.24 67,669 -0.41(-0.73%)
Jul 19, 2023 55.68 55.85 55.48 55.64 48,513 +0.27(+0.48%)
Jul 18, 2023 54.95 55.53 54.95 55.37 38,027 +0.49(+0.90%)
Jul 17, 2023 54.28 54.97 54.28 54.88 37,554 +0.50(+0.93%)
Jul 14, 2023 54.98 54.98 54.19 54.37 76,220 -0.58(-1.06%)
Jul 13, 2023 54.93 55.01 54.58 54.96 64,379 +0.48(+0.87%)
Jul 12, 2023 54.85 54.84 54.41 54.48 48,842 +0.44(+0.81%)
Jul 11, 2023 53.57 54.16 53.47 54.05 34,042 +0.61(+1.15%)
Jul 10, 2023 52.65 53.43 52.65 53.43 40,111 +0.83(+1.58%)
Jul 07, 2023 52.17 53.11 52.17 52.60 36,782 +0.52(+0.99%)
Jul 06, 2023 52.23 52.23 51.53 52.09 47,052 -0.64(-1.21%)
Jul 05, 2023 52.92 52.99 52.60 52.72 1,947,136 -0.63(-1.18%)
Jul 03, 2023 53.12 53.49 53.05 53.35 16,374 +0.28(+0.53%)
Jun 30, 2023 53.14 53.35 53.04 53.07 29,052 +0.29(+0.54%)
Jun 29, 2023 52.30 52.86 52.30 52.78 32,545 +0.57(+1.10%)
Jun 28, 2023 51.77 52.24 51.76 52.21 67,674 +0.12(+0.23%)
Jun 27, 2023 51.34 52.21 51.27 52.09 56,680 +0.87(+1.70%)
Jun 26, 2023 50.89 51.53 50.89 51.22 42,050 +0.36(+0.70%)
Jun 23, 2023 51.01 51.35 50.83 50.86 32,538 -0.84(-1.63%)
Jun 22, 2023 51.73 51.78 51.26 51.70 88,770 -0.27(-0.51%)
Jun 21, 2023 51.88 52.22 51.69 51.97 46,661 -0.10(-0.19%)
Jun 20, 2023 52.15 52.19 51.81 52.07 45,021 -0.28(-0.53%)
Jun 16, 2023 52.86 52.86 52.20 52.35 77,019 -0.34(-0.64%)
Jun 15, 2023 52.10 52.72 52.03 52.68 36,674 +0.38(+0.72%)
Jun 14, 2023 52.84 52.96 51.81 52.31 57,624 -0.31(-0.58%)
Jun 13, 2023 52.34 52.78 52.26 52.61 107,607 +0.64(+1.24%)
Jun 12, 2023 51.70 52.10 51.70 51.97 129,359 +0.23(+0.44%)
Jun 09, 2023 52.16 52.16 51.60 51.74 53,643 -0.25(-0.48%)
Jun 08, 2023 52.20 52.20 51.64 51.99 52,502 -0.28(-0.53%)
Jun 07, 2023 51.70 52.39 51.70 52.27 62,932 +0.86(+1.67%)
Jun 06, 2023 50.22 51.54 50.22 51.41 71,772 +1.16(+2.31%)
Jun 05, 2023 50.56 50.76 49.98 50.25 58,427 -0.57(-1.12%)
Jun 02, 2023 49.69 50.85 49.69 50.82 72,471 +1.68(+3.43%)
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.