Skip to main content

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

65.42 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.27 46.40 45.21 45.33 183,319 -0.88(-1.91%)
Jan 28, 2021 46.67 46.67 46.03 46.21 67,382 -0.09(-0.19%)
Jan 27, 2021 46.85 46.87 46.11 46.30 71,356 -1.15(-2.43%)
Jan 26, 2021 48.03 48.03 47.30 47.45 68,924 -0.32(-0.66%)
Jan 25, 2021 47.94 48.54 47.35 47.77 50,057 -0.06(-0.12%)
Jan 22, 2021 47.09 47.82 47.00 47.82 40,981 +0.28(+0.60%)
Jan 21, 2021 47.89 47.95 47.41 47.54 47,680 -0.28(-0.59%)
Jan 20, 2021 47.50 47.95 47.49 47.82 77,632 +0.56(+1.18%)
Jan 19, 2021 47.28 47.38 46.97 47.27 98,509 +0.40(+0.86%)
Jan 15, 2021 46.88 47.02 46.34 46.87 1,273,540 -0.49(-1.03%)
Jan 14, 2021 47.06 47.54 47.01 47.35 428,917 +0.84(+1.81%)
Jan 13, 2021 46.85 46.89 46.47 46.51 43,646 -0.38(-0.82%)
Jan 12, 2021 46.32 46.89 46.32 46.89 91,297 +0.68(+1.47%)
Jan 11, 2021 45.68 46.33 45.68 46.21 77,587 +0.07(+0.16%)
Jan 08, 2021 46.72 46.72 45.65 46.14 27,320 -0.26(-0.57%)
Jan 07, 2021 46.22 46.56 46.01 46.41 43,210 +0.53(+1.15%)
Jan 06, 2021 44.42 46.12 44.42 45.88 47,164 +1.75(+3.98%)
Jan 05, 2021 43.38 44.36 43.38 44.12 76,124 +0.71(+1.63%)
Jan 04, 2021 44.07 44.13 42.87 43.41 87,861 -0.47(-1.06%)
Dec 31, 2020 43.88 43.88 43.88 64,530 +0.07(+0.17%)
Dec 30, 2020 43.56 44.04 43.56 43.81 64,530 +0.32(+0.73%)
Dec 29, 2020 44.39 44.39 43.21 43.49 41,471 -0.69(-1.56%)
Dec 28, 2020 44.56 44.56 44.18 44.18 46,036 -0.09(-0.19%)
Dec 24, 2020 44.33 44.33 44.05 44.27 22,941 +0.06(+0.13%)
Dec 23, 2020 44.10 44.34 44.10 44.21 45,009 +0.23(+0.52%)
Dec 22, 2020 43.75 44.00 43.68 43.98 38,708 +0.34(+0.78%)
Dec 21, 2020 43.12 43.64 42.95 43.64 69,236 -0.12(-0.27%)
Dec 18, 2020 44.00 44.16 43.68 43.76 46,716 -0.13(-0.31%)
Dec 17, 2020 43.56 43.89 43.47 43.89 67,554 +0.55(+1.26%)
Dec 16, 2020 43.69 43.69 43.16 43.35 88,374 -0.12(-0.29%)
Dec 15, 2020 42.80 43.47 42.74 43.47 55,201 +1.00(+2.35%)
Dec 14, 2020 43.08 43.15 42.47 42.47 113,034 -0.13(-0.32%)
Dec 11, 2020 42.50 42.85 42.28 42.61 45,016 -0.22(-0.51%)
Dec 10, 2020 42.45 42.86 42.12 42.83 290,664 +0.23(+0.54%)
Dec 09, 2020 42.90 43.13 42.35 42.60 69,802 -0.15(-0.36%)
Dec 08, 2020 42.28 42.75 42.28 42.75 62,142 +0.31(+0.74%)
Dec 07, 2020 42.41 42.52 42.26 42.44 64,945 -0.04(-0.09%)
Dec 04, 2020 41.90 42.47 41.89 42.47 37,146 +0.86(+2.06%)
Dec 03, 2020 41.37 41.83 41.37 41.62 31,771 +0.29(+0.69%)
Dec 02, 2020 41.21 41.38 41.11 41.33 52,445 -0.10(-0.25%)
Dec 01, 2020 41.49 41.60 41.20 41.44 73,614 +0.41(+1.00%)
Nov 30, 2020 41.59 41.59 40.90 41.03 26,931 -0.55(-1.33%)
Nov 27, 2020 41.56 41.62 41.42 41.58 23,190 +0.06(+0.14%)
Nov 25, 2020 41.77 41.77 41.32 41.52 72,824 -0.32(-0.77%)
Nov 24, 2020 41.50 41.96 41.41 41.85 35,575 +0.65(+1.57%)
Nov 23, 2020 40.83 41.38 40.83 41.20 32,017 +0.60(+1.48%)
Nov 20, 2020 40.50 40.64 40.39 40.60 83,737 -0.06(-0.14%)
Nov 19, 2020 40.48 40.65 40.18 40.65 39,322 +0.23(+0.57%)
Nov 18, 2020 41.03 41.19 40.43 40.43 79,604 -0.55(-1.35%)
Nov 17, 2020 40.63 41.03 40.29 40.98 48,668 +0.16(+0.40%)
Nov 16, 2020 40.63 40.85 40.42 40.82 54,588 +0.79(+1.98%)
Nov 13, 2020 39.71 40.02 39.66 40.02 42,288 +0.86(+2.19%)
Nov 12, 2020 39.89 39.89 38.91 39.17 52,472 -0.73(-1.84%)
Nov 11, 2020 40.28 40.28 39.57 39.90 72,242 -0.01(-0.02%)
Nov 10, 2020 39.41 40.01 39.24 39.91 56,742 +0.67(+1.70%)
Nov 09, 2020 40.25 40.57 39.24 39.24 64,472 +0.91(+2.36%)
Nov 06, 2020 38.77 38.77 38.29 38.34 94,651 -0.34(-0.89%)
Nov 05, 2020 38.30 38.77 38.30 38.68 118,021 +0.86(+2.27%)
Nov 04, 2020 37.47 38.23 37.25 37.82 42,319 +0.10(+0.25%)
Nov 03, 2020 37.37 37.80 37.33 37.73 25,344 +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.