Skip to main content

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

63.58 +0.26 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.15 37.30 36.86 36.86 24,553 -0.01(-0.03%)
Oct 30, 2018 36.32 36.87 36.32 36.87 32,926 +0.73(+2.03%)
Oct 29, 2018 36.62 36.95 35.78 36.14 78,851 +0.05(+0.13%)
Oct 26, 2018 35.99 36.54 35.77 36.09 32,195 -0.38(-1.04%)
Oct 25, 2018 36.14 36.61 36.12 36.47 21,133 +0.65(+1.81%)
Oct 24, 2018 37.04 37.04 35.77 35.82 25,900 -1.17(-3.16%)
Oct 23, 2018 36.83 37.19 36.31 36.99 40,853 -0.26(-0.70%)
Oct 22, 2018 37.36 37.40 37.07 37.25 27,528 +0.08(+0.22%)
Oct 19, 2018 37.70 37.71 37.10 37.17 20,889 -0.31(-0.82%)
Oct 18, 2018 37.90 38.03 37.42 37.47 18,995 -0.76(-1.99%)
Oct 17, 2018 38.11 38.23 37.87 38.23 39,012 +0.00(+0.00%)
Oct 16, 2018 37.46 38.32 37.32 38.23 33,314 +0.83(+2.21%)
Oct 15, 2018 37.05 37.42 36.95 37.41 14,672 +0.31(+0.85%)
Oct 12, 2018 37.64 37.64 36.80 37.09 26,273 +0.05(+0.13%)
Oct 11, 2018 37.65 37.92 37.05 37.05 57,678 -0.85(-2.23%)
Oct 10, 2018 38.69 38.69 37.89 37.89 32,020 -0.87(-2.25%)
Oct 09, 2018 38.86 39.08 38.76 38.76 17,555 -0.13(-0.33%)
Oct 08, 2018 38.95 39.05 38.63 38.89 31,119 -0.14(-0.36%)
Oct 05, 2018 39.43 39.43 38.78 39.03 25,734 -0.25(-0.64%)
Oct 04, 2018 39.62 39.73 39.18 39.28 52,034 -0.56(-1.40%)
Oct 03, 2018 39.95 40.01 39.53 39.84 122,038 +0.24(+0.61%)
Oct 02, 2018 39.95 39.95 39.53 39.60 43,485 -0.47(-1.18%)
Oct 01, 2018 40.70 40.70 39.92 40.07 21,555 -0.29(-0.71%)
Sep 28, 2018 40.37 40.57 40.29 40.36 18,197 +0.07(+0.17%)
Sep 27, 2018 40.31 40.53 40.29 40.29 9,983 -0.05(-0.13%)
Sep 26, 2018 40.68 40.69 40.27 40.34 39,172 -0.25(-0.61%)
Sep 25, 2018 40.64 40.67 40.55 40.59 13,490 -0.03(-0.08%)
Sep 24, 2018 40.73 40.77 40.47 40.62 27,274 -0.09(-0.22%)
Sep 21, 2018 40.85 41.03 40.69 40.71 57,203 -0.11(-0.26%)
Sep 20, 2018 40.55 40.91 40.55 40.82 16,248 +0.33(+0.81%)
Sep 19, 2018 40.66 40.87 40.44 40.49 31,510 -0.34(-0.84%)
Sep 18, 2018 40.85 40.95 40.75 40.83 25,954 +0.09(+0.23%)
Sep 17, 2018 41.16 41.16 40.71 40.74 15,450 -0.47(-1.15%)
Sep 14, 2018 41.16 41.23 41.00 41.21 19,859 +0.26(+0.63%)
Sep 13, 2018 41.35 41.35 40.91 40.95 24,218 -0.07(-0.18%)
Sep 12, 2018 41.08 41.08 40.76 41.03 39,602 -0.10(-0.25%)
Sep 11, 2018 41.14 41.22 40.99 41.13 15,495 -0.01(-0.02%)
Sep 10, 2018 41.16 41.29 41.09 41.14 17,892 +0.12(+0.29%)
Sep 07, 2018 41.29 41.33 40.99 41.02 33,242 -0.24(-0.57%)
Sep 06, 2018 41.56 41.56 41.19 41.25 30,570 -0.19(-0.46%)
Sep 05, 2018 41.66 41.66 41.11 41.44 15,554 +0.00(+0.00%)
Sep 04, 2018 41.46 41.55 41.23 41.44 16,676 -0.12(-0.29%)
Aug 31, 2018 41.56 41.56 41.56 0 +0.11(+0.27%)
Aug 30, 2018 41.32 41.62 41.30 41.45 12,763 -0.12(-0.29%)
Aug 29, 2018 41.50 41.63 41.34 41.57 45,767 +0.05(+0.11%)
Aug 28, 2018 41.43 41.60 41.35 41.53 28,931 +0.06(+0.16%)
Aug 27, 2018 41.34 41.73 41.34 41.46 27,385 +0.04(+0.09%)
Aug 24, 2018 41.36 41.44 41.28 41.42 26,011 +0.12(+0.29%)
Aug 23, 2018 41.56 41.56 41.22 41.30 111,000 -0.08(-0.19%)
Aug 22, 2018 41.27 41.48 41.27 41.38 15,814 +0.06(+0.13%)
Aug 21, 2018 41.08 41.42 41.08 41.33 19,085 +0.41(+1.01%)
Aug 20, 2018 40.76 40.98 40.71 40.91 33,359 +0.27(+0.66%)
Aug 17, 2018 40.46 40.68 40.32 40.65 24,824 +0.10(+0.25%)
Aug 16, 2018 40.47 40.66 40.39 40.54 24,433 +0.34(+0.84%)
Aug 15, 2018 40.58 40.58 40.06 40.21 22,304 -0.49(-1.21%)
Aug 14, 2018 40.29 40.72 40.29 40.70 10,807 +0.47(+1.16%)
Aug 13, 2018 40.38 40.48 40.07 40.23 32,191 -0.16(-0.39%)
Aug 10, 2018 40.33 40.63 40.27 40.39 14,894 -0.16(-0.39%)
Aug 09, 2018 40.69 40.69 40.50 40.54 28,759 +0.02(+0.05%)
Aug 08, 2018 40.79 40.79 40.26 40.53 18,378 -0.08(-0.21%)
Aug 07, 2018 40.66 40.77 40.57 40.61 20,968 +0.17(+0.42%)
Aug 06, 2018 40.41 40.52 40.21 40.44 17,239 +0.19(+0.48%)
Aug 03, 2018 40.53 40.53 40.02 40.25 23,744 -0.11(-0.28%)
Aug 02, 2018 39.93 40.36 39.74 40.36 289,205 +0.52(+1.30%)
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.