Skip to main content

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

63.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.87 53.12 52.51 52.71 38,569 -0.02(-0.04%)
Jul 29, 2021 52.38 53.01 52.36 52.73 50,344 +0.71(+1.37%)
Jul 28, 2021 51.90 52.33 51.38 52.02 40,366 +0.42(+0.82%)
Jul 27, 2021 51.95 51.95 51.06 51.59 88,796 -0.43(-0.83%)
Jul 26, 2021 51.94 52.43 51.83 52.03 51,720 +0.11(+0.20%)
Jul 23, 2021 51.81 52.00 51.42 51.92 49,652 +0.39(+0.76%)
Jul 22, 2021 52.01 52.01 51.29 51.53 35,594 -0.56(-1.08%)
Jul 21, 2021 51.52 52.19 51.52 52.09 54,759 +0.87(+1.69%)
Jul 20, 2021 49.92 51.49 49.90 51.23 60,181 +1.42(+2.85%)
Jul 19, 2021 49.64 50.34 49.43 49.81 68,884 -0.78(-1.54%)
Jul 16, 2021 51.73 51.73 50.54 50.59 35,082 -0.70(-1.37%)
Jul 15, 2021 51.48 51.58 50.83 51.29 28,215 -0.35(-0.67%)
Jul 14, 2021 52.54 52.67 51.60 51.64 116,487 -0.49(-0.95%)
Jul 13, 2021 52.81 52.81 52.13 52.13 46,477 -0.81(-1.53%)
Jul 12, 2021 52.47 52.97 52.45 52.94 32,140 +0.21(+0.40%)
Jul 09, 2021 52.12 52.73 52.12 52.73 29,930 +1.28(+2.49%)
Jul 08, 2021 51.02 51.95 50.59 51.45 39,426 -0.62(-1.19%)
Jul 07, 2021 52.40 52.47 51.59 52.07 54,783 -0.21(-0.41%)
Jul 06, 2021 52.69 52.69 51.79 52.28 36,059 -0.71(-1.33%)
Jul 02, 2021 53.51 53.51 52.91 52.98 30,022 -0.41(-0.77%)
Jul 01, 2021 53.05 53.50 53.04 53.40 37,710 +0.49(+0.93%)
Jun 30, 2021 52.61 52.92 52.61 52.91 62,893 +0.22(+0.42%)
Jun 29, 2021 52.85 53.12 52.60 52.68 34,658 +0.00(+0.00%)
Jun 28, 2021 53.25 53.25 52.44 52.68 37,133 -0.34(-0.64%)
Jun 25, 2021 52.89 53.23 52.73 53.02 26,055 +0.38(+0.71%)
Jun 24, 2021 52.26 52.66 52.05 52.64 26,601 +0.68(+1.30%)
Jun 23, 2021 51.87 52.27 51.83 51.97 107,748 +0.13(+0.24%)
Jun 22, 2021 51.54 51.86 51.31 51.84 35,091 +0.17(+0.34%)
Jun 21, 2021 50.79 51.75 50.79 51.67 105,551 +1.31(+2.60%)
Jun 18, 2021 51.00 51.12 50.36 50.36 37,807 -1.19(-2.30%)
Jun 17, 2021 52.40 52.40 51.02 51.55 107,983 -0.76(-1.46%)
Jun 16, 2021 52.45 52.57 52.04 52.31 35,159 -0.32(-0.60%)
Jun 15, 2021 52.88 53.05 52.20 52.63 35,883 -0.01(-0.02%)
Jun 14, 2021 53.19 53.24 52.54 52.64 39,117 -0.44(-0.84%)
Jun 11, 2021 52.84 53.08 52.77 53.08 29,166 +0.52(+0.99%)
Jun 10, 2021 53.03 53.04 52.46 52.56 26,424 -0.20(-0.37%)
Jun 09, 2021 53.25 53.25 52.70 52.76 30,524 -0.39(-0.74%)
Jun 08, 2021 52.51 53.24 52.51 53.15 28,014 +0.52(+0.99%)
Jun 07, 2021 52.36 52.68 52.36 52.63 33,803 +0.33(+0.63%)
Jun 04, 2021 52.26 52.35 51.98 52.30 33,369 +0.25(+0.48%)
Jun 03, 2021 51.82 52.14 51.66 52.05 23,540 -0.25(-0.48%)
Jun 02, 2021 52.93 52.93 52.19 52.30 47,404 -0.54(-1.02%)
Jun 01, 2021 52.56 52.87 52.40 52.84 89,778 +0.62(+1.18%)
May 28, 2021 52.75 52.75 52.03 52.23 44,889 -0.18(-0.35%)
May 27, 2021 52.35 52.56 52.20 52.41 88,226 +0.38(+0.72%)
May 26, 2021 51.46 52.05 51.46 52.03 55,217 +0.84(+1.64%)
May 25, 2021 51.99 52.08 51.20 51.20 157,577 -0.44(-0.86%)
May 24, 2021 51.45 51.82 51.45 51.64 59,136 +0.31(+0.60%)
May 21, 2021 51.65 51.84 51.30 51.33 39,479 +0.11(+0.21%)
May 20, 2021 51.12 51.34 50.83 51.22 47,930 +0.22(+0.44%)
May 19, 2021 50.68 51.01 50.14 51.00 43,300 -0.35(-0.68%)
May 18, 2021 51.96 52.24 51.35 51.35 45,846 -0.55(-1.06%)
May 17, 2021 51.78 51.94 51.38 51.90 28,118 -0.03(-0.06%)
May 14, 2021 51.42 51.95 51.15 51.93 58,067 +1.15(+2.26%)
May 13, 2021 50.06 50.97 50.06 50.78 79,947 +0.93(+1.87%)
May 12, 2021 51.18 51.20 49.85 49.85 45,265 -1.74(-3.38%)
May 11, 2021 50.88 51.73 50.88 51.59 35,740 -0.47(-0.91%)
May 10, 2021 52.91 53.01 52.03 52.06 72,985 -0.83(-1.57%)
May 07, 2021 52.34 52.93 52.18 52.89 28,793 +0.63(+1.20%)
May 06, 2021 51.97 52.27 51.45 52.26 60,447 +0.34(+0.65%)
May 05, 2021 52.09 52.23 51.55 51.93 41,344 -0.05(-0.09%)
May 04, 2021 52.04 52.04 51.46 51.98 55,509 -0.37(-0.70%)
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.