USA Multifactor Small-Cap Ishares Edge MSCI ETF (NY: SMLF )

56.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 56.33 56.63 56.08 56.38 95,884 +0.04(+0.07%)
Oct 21, 2021 55.96 56.42 55.92 56.34 36,760 +0.32(+0.57%)
Oct 20, 2021 55.59 56.16 55.59 56.02 28,151 +0.42(+0.76%)
Oct 19, 2021 55.57 55.78 55.44 55.60 78,109 +0.15(+0.27%)
Oct 18, 2021 54.90 55.50 54.90 55.45 28,041 +0.28(+0.51%)
Oct 15, 2021 55.67 55.92 55.17 55.17 35,265 -0.17(-0.31%)
Oct 14, 2021 55.16 55.34 55.12 55.34 91,239 +0.83(+1.52%)
Oct 13, 2021 54.41 54.56 54.05 54.51 28,920 +0.21(+0.39%)
Oct 12, 2021 54.36 54.64 54.19 54.30 44,378 +0.06(+0.11%)
Oct 11, 2021 54.59 55.05 54.20 54.24 26,829 -0.43(-0.79%)
Oct 08, 2021 55.28 55.28 54.65 54.67 37,329 -0.42(-0.76%)
Oct 07, 2021 54.55 55.45 54.55 55.09 39,659 +0.93(+1.72%)
Oct 06, 2021 54.12 54.18 53.43 54.16 25,104 -0.19(-0.35%)
Oct 05, 2021 54.18 54.85 54.18 54.35 26,482 +0.34(+0.63%)
Oct 04, 2021 54.43 54.58 53.87 54.01 32,837 -0.40(-0.74%)
Oct 01, 2021 53.85 54.78 53.41 54.41 32,736 +0.66(+1.23%)
Sep 30, 2021 54.98 54.98 53.95 53.75 24,737 -0.87(-1.59%)
Sep 29, 2021 54.74 54.93 54.53 54.62 46,508 -0.06(-0.11%)
Sep 28, 2021 55.53 55.53 54.62 54.68 83,342 -1.04(-1.87%)
Sep 27, 2021 55.05 56.04 55.05 55.72 46,339 +0.74(+1.35%)
Sep 24, 2021 54.95 55.35 54.95 54.98 45,714 -0.48(-0.87%)
Sep 23, 2021 55.04 55.76 55.04 55.46 20,345 +0.82(+1.51%)
Sep 22, 2021 54.17 55.06 54.17 54.64 50,814 +0.84(+1.55%)
Sep 21, 2021 54.21 54.21 53.36 53.80 23,558 -0.02(-0.04%)
Sep 20, 2021 53.70 54.12 53.14 53.82 66,908 -1.05(-1.91%)
Sep 17, 2021 55.19 55.19 54.54 54.87 22,948 -0.14(-0.25%)
Sep 16, 2021 54.91 55.30 54.78 55.01 34,891 +0.03(+0.05%)
Sep 15, 2021 54.40 55.02 54.35 54.98 45,944 +0.64(+1.17%)
Sep 14, 2021 55.10 55.10 54.27 54.34 51,340 -0.58(-1.05%)
Sep 13, 2021 55.11 55.11 54.48 54.92 62,519 +0.16(+0.29%)
Sep 10, 2021 55.70 55.70 54.76 54.76 48,593 -0.43(-0.78%)
Sep 09, 2021 55.27 55.70 55.07 55.19 50,453 +0.04(+0.07%)
Sep 08, 2021 55.60 55.60 54.89 55.15 90,725 -0.37(-0.67%)
Sep 07, 2021 56.37 56.37 55.50 55.52 23,698 -0.71(-1.26%)
Sep 03, 2021 56.31 56.31 56.04 56.23 41,414 -0.24(-0.43%)
Sep 02, 2021 56.42 56.66 56.34 56.47 55,019 +0.28(+0.50%)
Sep 01, 2021 56.02 56.33 55.67 56.19 36,449 +0.19(+0.34%)
Aug 31, 2021 56.04 56.16 55.71 56.00 50,382 -0.03(-0.05%)
Aug 30, 2021 56.39 56.39 56.03 56.03 205,637 -0.25(-0.44%)
Aug 27, 2021 55.34 56.39 55.30 56.28 40,804 +1.31(+2.38%)
Aug 26, 2021 55.32 55.37 54.88 54.97 47,254 -0.43(-0.78%)
Aug 25, 2021 55.17 55.64 55.12 55.40 30,923 +0.30(+0.54%)
Aug 24, 2021 54.88 55.17 54.69 55.10 46,500 +0.51(+0.93%)
Aug 23, 2021 54.34 54.63 54.12 54.59 28,433 +0.75(+1.39%)
Aug 20, 2021 53.36 53.95 53.28 53.84 45,483 +0.71(+1.34%)
Aug 19, 2021 53.18 53.44 52.81 53.13 33,541 -0.51(-0.95%)
Aug 18, 2021 53.96 54.56 53.64 53.64 46,139 -0.52(-0.96%)
Aug 17, 2021 54.47 54.47 53.59 54.16 46,504 -0.86(-1.56%)
Aug 16, 2021 54.85 55.17 54.51 55.02 46,018 -0.12(-0.22%)
Aug 13, 2021 55.58 55.58 55.06 55.14 49,550 -0.42(-0.76%)
Aug 12, 2021 55.56 55.67 55.24 55.56 55,756 +0.06(+0.11%)
Aug 11, 2021 55.25 55.56 54.75 55.50 26,691 +0.39(+0.71%)
Aug 10, 2021 54.85 55.29 54.74 55.11 25,901 +0.31(+0.57%)
Aug 09, 2021 54.90 55.05 54.65 54.80 18,278 -0.26(-0.47%)
Aug 06, 2021 55.26 55.26 54.88 55.06 20,932 +0.25(+0.46%)
Aug 05, 2021 54.38 54.92 54.38 54.81 24,528 +0.66(+1.22%)
Aug 04, 2021 54.43 54.83 54.13 54.15 43,166 -0.59(-1.08%)
Aug 03, 2021 54.42 54.81 53.87 54.74 26,753 +0.35(+0.64%)
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.