Skip to main content

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

66.69 +1.27 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.26 46.39 45.20 45.32 183,362 -0.88(-1.91%)
Jan 28, 2021 46.66 46.66 46.02 46.20 67,397 -0.09(-0.19%)
Jan 27, 2021 46.84 46.86 46.10 46.29 71,372 -1.15(-2.43%)
Jan 26, 2021 48.01 48.01 47.29 47.44 68,940 -0.32(-0.66%)
Jan 25, 2021 47.93 48.53 47.34 47.76 50,069 -0.06(-0.12%)
Jan 22, 2021 47.08 47.81 46.99 47.81 40,990 +0.28(+0.59%)
Jan 21, 2021 47.88 47.94 47.40 47.53 47,691 -0.28(-0.59%)
Jan 20, 2021 47.49 47.94 47.48 47.81 77,650 +0.56(+1.18%)
Jan 19, 2021 47.27 47.37 46.96 47.26 98,532 +0.40(+0.86%)
Jan 15, 2021 46.87 47.01 46.32 46.85 1,273,837 -0.49(-1.03%)
Jan 14, 2021 47.05 47.53 47.00 47.34 429,016 +0.84(+1.81%)
Jan 13, 2021 46.84 46.88 46.46 46.50 43,656 -0.38(-0.82%)
Jan 12, 2021 46.31 46.88 46.31 46.88 91,318 +0.68(+1.47%)
Jan 11, 2021 45.67 46.32 45.67 46.20 77,605 +0.07(+0.16%)
Jan 08, 2021 46.71 46.71 45.64 46.13 27,327 -0.26(-0.57%)
Jan 07, 2021 46.21 46.55 46.00 46.39 43,220 +0.53(+1.15%)
Jan 06, 2021 44.41 46.11 44.41 45.87 47,175 +1.75(+3.98%)
Jan 05, 2021 43.37 44.35 43.37 44.11 76,142 +0.71(+1.63%)
Jan 04, 2021 44.06 44.12 42.86 43.40 87,881 -0.47(-1.06%)
Dec 31, 2020 43.87 43.87 43.87 64,545 +0.07(+0.17%)
Dec 30, 2020 43.55 44.03 43.55 43.80 64,545 +0.32(+0.73%)
Dec 29, 2020 44.38 44.38 43.20 43.48 41,480 -0.69(-1.56%)
Dec 28, 2020 44.55 44.55 44.17 44.17 46,047 -0.09(-0.20%)
Dec 24, 2020 44.32 44.32 44.04 44.26 22,946 +0.06(+0.13%)
Dec 23, 2020 44.09 44.33 44.09 44.20 45,019 +0.23(+0.52%)
Dec 22, 2020 43.74 43.99 43.67 43.97 38,717 +0.34(+0.78%)
Dec 21, 2020 43.11 43.63 42.94 43.63 69,252 -0.12(-0.27%)
Dec 18, 2020 43.99 44.15 43.67 43.75 46,727 -0.13(-0.31%)
Dec 17, 2020 43.55 43.88 43.46 43.88 67,569 +0.55(+1.26%)
Dec 16, 2020 43.68 43.68 43.15 43.34 88,394 -0.12(-0.29%)
Dec 15, 2020 42.79 43.46 42.73 43.46 55,214 +1.00(+2.35%)
Dec 14, 2020 43.07 43.14 42.46 42.46 113,060 -0.13(-0.32%)
Dec 11, 2020 42.49 42.84 42.27 42.60 45,027 -0.22(-0.51%)
Dec 10, 2020 42.44 42.85 42.12 42.82 290,732 +0.23(+0.54%)
Dec 09, 2020 42.89 43.12 42.34 42.59 69,818 -0.15(-0.36%)
Dec 08, 2020 42.27 42.74 42.27 42.74 62,156 +0.31(+0.74%)
Dec 07, 2020 42.40 42.51 42.25 42.43 64,960 -0.04(-0.09%)
Dec 04, 2020 41.89 42.46 41.88 42.46 37,155 +0.86(+2.06%)
Dec 03, 2020 41.36 41.82 41.36 41.61 31,778 +0.29(+0.69%)
Dec 02, 2020 41.20 41.37 41.10 41.32 52,457 -0.10(-0.25%)
Dec 01, 2020 41.48 41.59 41.19 41.43 73,631 +0.41(+1.00%)
Nov 30, 2020 41.58 41.58 40.89 41.02 26,937 -0.55(-1.33%)
Nov 27, 2020 41.55 41.61 41.41 41.57 23,195 +0.06(+0.14%)
Nov 25, 2020 41.76 41.76 41.31 41.51 72,841 -0.32(-0.77%)
Nov 24, 2020 41.49 41.95 41.41 41.84 35,584 +0.65(+1.57%)
Nov 23, 2020 40.82 41.37 40.82 41.19 32,025 +0.60(+1.48%)
Nov 20, 2020 40.49 40.63 40.39 40.59 83,757 -0.06(-0.14%)
Nov 19, 2020 40.47 40.64 40.17 40.64 39,331 +0.23(+0.57%)
Nov 18, 2020 41.02 41.18 40.42 40.42 79,622 -0.55(-1.35%)
Nov 17, 2020 40.62 41.02 40.28 40.97 48,680 +0.16(+0.40%)
Nov 16, 2020 40.62 40.84 40.41 40.81 54,600 +0.79(+1.98%)
Nov 13, 2020 39.70 40.02 39.65 40.02 42,298 +0.86(+2.19%)
Nov 12, 2020 39.88 39.88 38.90 39.16 52,484 -0.73(-1.84%)
Nov 11, 2020 40.27 40.27 39.56 39.89 72,259 -0.01(-0.02%)
Nov 10, 2020 39.40 40.00 39.23 39.90 56,755 +0.67(+1.70%)
Nov 09, 2020 40.24 40.57 39.23 39.23 64,487 +0.91(+2.36%)
Nov 06, 2020 38.76 38.76 38.28 38.33 94,673 -0.34(-0.89%)
Nov 05, 2020 38.29 38.76 38.29 38.67 118,048 +0.86(+2.27%)
Nov 04, 2020 37.46 38.22 37.24 37.81 42,328 +0.10(+0.25%)
Nov 03, 2020 37.36 37.80 37.32 37.72 25,350 +0.89(+2.41%)
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.