Skip to main content

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

60.81 +0.09 (+0.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.42 37.48 37.24 37.31 14,553 -0.22(-0.59%)
Jan 30, 2018 37.68 37.49 37.53 19,455 -0.29(-0.75%)
Jan 29, 2018 37.81 38.10 37.81 37.81 13,009 -0.29(-0.75%)
Jan 26, 2018 37.91 38.11 37.82 38.10 9,001 +0.13(+0.34%)
Jan 25, 2018 38.07 38.07 37.79 37.97 22,514 -0.04(-0.10%)
Jan 24, 2018 38.46 38.46 37.87 38.01 20,455 -0.17(-0.46%)
Jan 23, 2018 38.14 38.24 37.96 38.18 26,868 +0.02(+0.05%)
Jan 22, 2018 37.89 38.16 37.89 38.16 25,911 +0.29(+0.78%)
Jan 19, 2018 37.54 37.90 37.48 37.87 7,654 +0.37(+0.98%)
Jan 18, 2018 37.47 37.53 37.42 37.50 13,305 -0.13(-0.34%)
Jan 17, 2018 37.37 37.68 37.33 37.63 9,055 +0.49(+1.31%)
Jan 16, 2018 37.70 37.78 37.11 37.14 16,099 -0.29(-0.76%)
Jan 12, 2018 37.43 37.43 37.43 0 +0.16(+0.44%)
Jan 11, 2018 37.26 36.66 37.26 16,077 +0.60(+1.65%)
Jan 10, 2018 36.56 36.80 36.56 36.66 8,415 -0.23(-0.61%)
Jan 09, 2018 36.89 36.89 36.87 36.88 3,672 -0.03(-0.07%)
Jan 08, 2018 36.86 36.97 36.61 36.91 11,735 +0.17(+0.45%)
Jan 05, 2018 36.73 36.76 36.64 36.75 6,630 +0.06(+0.18%)
Jan 04, 2018 36.62 36.72 36.60 36.68 15,149 +0.10(+0.28%)
Jan 03, 2018 36.62 36.62 36.48 36.58 5,837 -0.04(-0.10%)
Jan 02, 2018 36.32 36.62 36.32 36.62 21,866 +0.25(+0.68%)
Dec 29, 2017 36.37 36.37 36.37 0 -0.06(-0.18%)
Dec 28, 2017 36.58 36.58 36.38 36.43 14,111 +0.06(+0.18%)
Dec 27, 2017 36.49 36.52 36.36 36.37 8,027 -0.03(-0.09%)
Dec 26, 2017 36.39 36.43 36.39 36.40 3,766 -0.09(-0.23%)
Dec 22, 2017 36.41 36.52 36.36 36.49 19,490 -0.04(-0.12%)
Dec 21, 2017 36.55 36.64 36.50 36.53 5,157 +0.06(+0.16%)
Dec 20, 2017 36.41 36.55 36.36 36.47 18,593 +0.11(+0.30%)
Dec 19, 2017 36.93 36.93 36.46 36.37 10,305 -0.27(-0.74%)
Dec 18, 2017 36.58 36.80 36.48 36.64 28,558 +0.38(+1.06%)
Dec 15, 2017 36.04 36.36 36.04 36.25 7,583 +0.61(+1.70%)
Dec 14, 2017 36.12 36.12 35.65 35.65 29,889 -0.46(-1.28%)
Dec 13, 2017 36.11 36.19 36.09 36.11 38,914 +0.26(+0.72%)
Dec 12, 2017 35.86 36.03 35.85 35.85 11,720 +0.00(+0.00%)
Dec 11, 2017 36.21 36.21 35.85 35.85 78,625 -0.18(-0.50%)
Dec 08, 2017 36.30 36.30 36.03 36.03 3,927 -0.05(-0.14%)
Dec 07, 2017 36.04 36.18 36.04 36.08 5,428 +0.16(+0.45%)
Dec 06, 2017 36.00 36.00 35.91 35.92 5,327 -0.12(-0.33%)
Dec 05, 2017 36.25 36.33 36.03 36.04 5,526 -0.14(-0.40%)
Dec 04, 2017 37.02 37.02 36.16 36.18 52,334 -0.07(-0.20%)
Dec 01, 2017 36.67 36.67 36.38 36.25 13,110 -0.49(-1.35%)
Nov 30, 2017 36.90 36.90 36.65 36.75 58,092 +0.05(+0.13%)
Nov 29, 2017 36.63 36.87 36.58 36.70 19,183 +0.44(+1.22%)
Nov 28, 2017 36.18 36.37 36.18 36.26 1,841 +0.22(+0.62%)
Nov 27, 2017 36.21 36.23 36.03 36.03 14,499 -0.05(-0.15%)
Nov 24, 2017 36.14 36.14 36.04 36.09 3,451 -0.07(-0.21%)
Nov 22, 2017 36.24 36.29 36.16 36.16 3,590 -0.10(-0.28%)
Nov 21, 2017 35.89 36.26 35.89 36.26 6,163 +0.47(+1.30%)
Nov 20, 2017 35.72 35.80 35.69 35.80 9,302 +0.18(+0.49%)
Nov 17, 2017 35.41 35.70 35.41 35.62 11,615 +0.14(+0.39%)
Nov 16, 2017 35.34 35.53 35.34 35.48 1,869 +0.54(+1.54%)
Nov 15, 2017 34.82 35.02 34.81 34.94 21,268 -0.20(-0.56%)
Nov 14, 2017 35.06 35.16 35.04 35.14 11,139 -0.08(-0.22%)
Nov 13, 2017 35.03 35.25 34.95 35.22 16,532 +0.07(+0.21%)
Nov 10, 2017 35.22 35.22 35.14 35.15 8,496 +0.10(+0.28%)
Nov 09, 2017 35.09 35.09 34.82 35.05 1,370 -0.29(-0.82%)
Nov 08, 2017 35.27 35.34 35.04 35.34 1,325 +0.22(+0.63%)
Nov 07, 2017 35.63 35.63 35.03 35.12 59,305 -0.36(-1.01%)
Nov 06, 2017 35.46 35.51 35.40 35.48 14,554 +0.05(+0.13%)
Nov 03, 2017 35.40 35.45 35.40 35.43 1,658 +0.01(+0.04%)
Nov 02, 2017 35.28 35.46 35.28 35.42 6,114 +0.06(+0.17%)
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.