Skip to main content

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

61.21 +0.31 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.41 37.47 37.23 37.30 14,556 -0.22(-0.59%)
Jan 30, 2018 37.68 37.48 37.52 19,459 -0.29(-0.75%)
Jan 29, 2018 37.80 38.09 37.80 37.80 13,012 -0.29(-0.75%)
Jan 26, 2018 37.90 38.10 37.81 38.09 9,003 +0.13(+0.34%)
Jan 25, 2018 38.06 38.06 37.78 37.96 22,519 -0.04(-0.10%)
Jan 24, 2018 38.45 38.45 37.86 38.00 20,459 -0.17(-0.46%)
Jan 23, 2018 38.14 38.23 37.95 38.17 26,874 +0.02(+0.05%)
Jan 22, 2018 37.88 38.15 37.88 38.15 25,917 +0.29(+0.78%)
Jan 19, 2018 37.53 37.89 37.47 37.86 7,656 +0.37(+0.98%)
Jan 18, 2018 37.46 37.52 37.41 37.49 13,308 -0.13(-0.34%)
Jan 17, 2018 37.36 37.67 37.33 37.62 9,057 +0.49(+1.31%)
Jan 16, 2018 37.69 37.77 37.11 37.13 16,103 -0.29(-0.76%)
Jan 12, 2018 37.42 37.42 37.42 0 +0.16(+0.44%)
Jan 11, 2018 37.25 36.65 37.25 16,080 +0.60(+1.65%)
Jan 10, 2018 36.55 36.79 36.55 36.65 8,417 -0.23(-0.61%)
Jan 09, 2018 36.88 36.88 36.87 36.88 3,673 -0.03(-0.07%)
Jan 08, 2018 36.85 36.96 36.60 36.90 11,738 +0.17(+0.45%)
Jan 05, 2018 36.72 36.75 36.63 36.74 6,632 +0.06(+0.18%)
Jan 04, 2018 36.61 36.71 36.59 36.67 15,152 +0.10(+0.28%)
Jan 03, 2018 36.61 36.61 36.47 36.57 5,838 -0.04(-0.10%)
Jan 02, 2018 36.31 36.61 36.31 36.61 21,871 +0.25(+0.68%)
Dec 29, 2017 36.36 36.36 36.36 0 -0.06(-0.18%)
Dec 28, 2017 36.57 36.57 36.37 36.42 14,114 +0.06(+0.18%)
Dec 27, 2017 36.48 36.51 36.35 36.36 8,028 -0.03(-0.09%)
Dec 26, 2017 36.38 36.42 36.38 36.39 3,767 -0.09(-0.23%)
Dec 22, 2017 36.41 36.52 36.35 36.48 19,494 -0.04(-0.12%)
Dec 21, 2017 36.54 36.64 36.49 36.52 5,158 +0.06(+0.16%)
Dec 20, 2017 36.40 36.54 36.35 36.47 18,597 +0.11(+0.30%)
Dec 19, 2017 36.92 36.92 36.45 36.36 10,308 -0.27(-0.74%)
Dec 18, 2017 36.57 36.79 36.48 36.63 28,565 +0.38(+1.06%)
Dec 15, 2017 36.04 36.35 36.03 36.25 7,585 +0.60(+1.70%)
Dec 14, 2017 36.11 36.11 35.64 35.64 29,896 -0.46(-1.28%)
Dec 13, 2017 36.10 36.18 36.08 36.10 38,923 +0.26(+0.72%)
Dec 12, 2017 35.85 36.03 35.84 35.84 11,723 +0.00(+0.00%)
Dec 11, 2017 36.20 36.20 35.84 35.84 78,643 -0.18(-0.50%)
Dec 08, 2017 36.29 36.29 36.02 36.02 3,928 -0.05(-0.14%)
Dec 07, 2017 36.04 36.17 36.04 36.07 5,429 +0.16(+0.45%)
Dec 06, 2017 36.00 36.00 35.90 35.91 5,329 -0.12(-0.33%)
Dec 05, 2017 36.24 36.32 36.03 36.03 5,527 -0.14(-0.40%)
Dec 04, 2017 37.01 37.01 36.15 36.17 52,346 -0.07(-0.20%)
Dec 01, 2017 36.66 36.66 36.37 36.25 13,113 -0.49(-1.35%)
Nov 30, 2017 36.89 36.89 36.64 36.74 58,105 +0.05(+0.13%)
Nov 29, 2017 36.62 36.86 36.58 36.69 19,187 +0.44(+1.22%)
Nov 28, 2017 36.17 36.36 36.17 36.25 1,841 +0.22(+0.62%)
Nov 27, 2017 36.20 36.22 36.02 36.03 14,502 -0.05(-0.15%)
Nov 24, 2017 36.13 36.13 36.04 36.08 3,452 -0.07(-0.21%)
Nov 22, 2017 36.23 36.28 36.15 36.15 3,590 -0.10(-0.28%)
Nov 21, 2017 35.88 36.26 35.88 36.26 6,164 +0.47(+1.30%)
Nov 20, 2017 35.71 35.79 35.68 35.79 9,304 +0.18(+0.49%)
Nov 17, 2017 35.40 35.69 35.40 35.61 11,618 +0.14(+0.39%)
Nov 16, 2017 35.33 35.52 35.33 35.47 1,870 +0.54(+1.54%)
Nov 15, 2017 34.82 35.01 34.80 34.94 21,273 -0.20(-0.56%)
Nov 14, 2017 35.05 35.16 35.04 35.13 11,141 -0.08(-0.22%)
Nov 13, 2017 35.02 35.24 34.94 35.21 16,536 +0.07(+0.21%)
Nov 10, 2017 35.21 35.21 35.13 35.14 8,498 +0.10(+0.28%)
Nov 09, 2017 35.08 35.08 34.81 35.04 1,370 -0.29(-0.82%)
Nov 08, 2017 35.27 35.33 35.03 35.33 1,325 +0.22(+0.63%)
Nov 07, 2017 35.62 35.62 35.02 35.11 59,319 -0.36(-1.01%)
Nov 06, 2017 35.45 35.50 35.39 35.47 14,558 +0.05(+0.13%)
Nov 03, 2017 35.39 35.44 35.39 35.42 1,658 +0.01(+0.04%)
Nov 02, 2017 35.27 35.45 35.27 35.41 6,115 +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.