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 )

65.96 -0.80 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 30, 2024 66.12 66.50 65.77 66.35 41,028 +0.01(+0.02%)
Sep 27, 2024 66.47 66.85 66.03 66.34 140,779 +0.27(+0.41%)
Sep 26, 2024 66.27 66.47 65.76 66.07 79,509 +0.55(+0.84%)
Sep 25, 2024 66.17 66.35 65.42 65.52 86,028 -0.72(-1.08%)
Sep 24, 2024 66.54 66.56 66.00 66.24 86,188 +0.11(+0.17%)
Sep 23, 2024 66.18 66.36 65.72 66.13 97,188 +0.19(+0.29%)
Sep 20, 2024 66.28 66.28 65.82 65.93 33,138 -0.51(-0.77%)
Sep 19, 2024 66.64 66.64 65.90 66.45 20,809 +1.27(+1.94%)
Sep 18, 2024 65.14 66.46 64.91 65.18 30,887 +0.03(+0.05%)
Sep 17, 2024 65.06 65.63 64.88 65.15 45,948 +0.56(+0.86%)
Sep 16, 2024 64.35 64.73 64.26 64.59 34,781 +0.34(+0.53%)
Sep 13, 2024 63.38 64.25 63.38 64.25 29,605 +1.36(+2.17%)
Sep 12, 2024 62.35 63.05 62.04 62.89 58,795 +0.70(+1.12%)
Sep 11, 2024 61.68 62.19 60.63 62.19 34,676 +0.46(+0.74%)
Sep 10, 2024 62.09 62.09 61.26 61.74 48,105 -0.17(-0.27%)
Sep 09, 2024 61.97 62.43 61.80 61.90 62,800 +0.13(+0.21%)
Sep 06, 2024 62.75 63.08 61.63 61.77 35,022 -0.94(-1.49%)
Sep 05, 2024 63.02 63.18 62.47 62.71 42,864 -0.28(-0.44%)
Sep 04, 2024 62.94 63.55 62.78 62.99 53,379 -0.27(-0.43%)
Sep 03, 2024 64.55 64.74 63.08 63.26 53,896 -1.68(-2.59%)
Aug 30, 2024 64.90 65.08 64.23 64.94 40,848 +0.22(+0.34%)
Aug 29, 2024 64.75 65.22 64.38 64.72 65,137 +0.35(+0.54%)
Aug 28, 2024 64.67 64.73 64.02 64.37 27,937 -0.40(-0.62%)
Aug 27, 2024 64.73 64.83 64.44 64.77 78,699 -0.22(-0.34%)
Aug 26, 2024 65.67 65.68 64.99 64.99 310,220 -0.27(-0.41%)
Aug 23, 2024 64.08 65.34 63.98 65.26 40,263 +1.63(+2.57%)
Aug 22, 2024 64.07 64.38 63.48 63.63 22,228 -0.38(-0.59%)
Aug 21, 2024 63.64 64.05 63.39 64.00 21,224 +0.65(+1.02%)
Aug 20, 2024 63.88 63.88 63.12 63.36 28,450 -0.52(-0.81%)
Aug 19, 2024 63.38 63.91 63.35 63.87 25,081 +0.55(+0.87%)
Aug 16, 2024 62.99 63.37 62.99 63.33 42,393 +0.22(+0.35%)
Aug 15, 2024 62.93 63.42 62.88 63.11 55,405 +1.22(+1.96%)
Aug 14, 2024 62.23 62.34 61.62 61.89 32,958 +0.02(+0.03%)
Aug 13, 2024 61.37 62.07 61.20 61.87 61,998 +0.86(+1.40%)
Aug 12, 2024 61.54 61.61 60.78 61.02 122,691 -0.33(-0.54%)
Aug 09, 2024 61.36 61.56 61.02 61.34 40,729 -0.07(-0.11%)
Aug 08, 2024 60.81 61.44 60.59 61.41 121,228 +1.22(+2.02%)
Aug 07, 2024 61.64 61.69 60.05 60.20 222,880 -0.31(-0.51%)
Aug 06, 2024 60.16 61.31 59.67 60.51 39,184 +0.63(+1.05%)
Aug 05, 2024 58.71 60.43 58.35 59.88 69,382 -1.62(-2.64%)
Aug 02, 2024 62.02 62.02 60.95 61.50 49,977 -2.03(-3.20%)
Aug 01, 2024 65.47 65.59 63.21 63.54 73,368 -1.94(-2.97%)
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%)
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.