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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	65.93	67.00	65.93	67.00	23,985	+1.24(+1.88%)
Oct 10, 2024	65.63	65.87	65.23	65.76	67,554	-0.38(-0.57%)
Oct 09, 2024	65.61	66.34	65.45	66.14	152,657	+0.49(+0.75%)
Oct 08, 2024	65.64	65.88	65.38	65.65	50,689	+0.12(+0.18%)
Oct 07, 2024	66.03	66.03	65.30	65.53	76,765	-0.60(-0.91%)
Oct 04, 2024	66.08	66.24	65.68	66.13	51,944	+0.82(+1.26%)
Oct 03, 2024	65.29	65.47	64.93	65.31	38,314	-0.36(-0.55%)
Oct 02, 2024	65.49	65.91	65.41	65.67	63,765	-0.12(-0.18%)
Oct 01, 2024	66.35	66.35	65.14	65.79	549,124	-0.56(-0.84%)
Sep 30, 2024	66.12	66.50	65.77	66.35	41,028	+0.01(+0.02%)
Sep 27, 2024	66.47	66.85	66.03	66.34	140,779	+0.27(+0.41%)
Sep 26, 2024	66.27	66.47	65.76	66.07	79,509	+0.55(+0.84%)
Sep 25, 2024	66.17	66.35	65.42	65.52	86,028	-0.72(-1.08%)
Sep 24, 2024	66.54	66.56	66.00	66.24	86,188	+0.11(+0.17%)
Sep 23, 2024	66.18	66.36	65.72	66.13	97,188	+0.19(+0.29%)
Sep 20, 2024	66.28	66.28	65.82	65.93	33,138	-0.51(-0.77%)
Sep 19, 2024	66.64	66.64	65.90	66.45	20,809	+1.27(+1.94%)
Sep 18, 2024	65.14	66.46	64.91	65.18	30,887	+0.03(+0.05%)
Sep 17, 2024	65.06	65.63	64.88	65.15	45,948	+0.56(+0.86%)
Sep 16, 2024	64.35	64.73	64.26	64.59	34,781	+0.34(+0.53%)
Sep 13, 2024	63.38	64.25	63.38	64.25	29,605	+1.36(+2.17%)
Sep 12, 2024	62.35	63.05	62.04	62.89	58,795	+0.70(+1.12%)
Sep 11, 2024	61.68	62.19	60.63	62.19	34,676	+0.46(+0.74%)
Sep 10, 2024	62.09	62.09	61.26	61.74	48,105	-0.17(-0.27%)
Sep 09, 2024	61.97	62.43	61.80	61.90	62,800	+0.13(+0.21%)
Sep 06, 2024	62.75	63.08	61.63	61.77	35,022	-0.94(-1.49%)
Sep 05, 2024	63.02	63.18	62.47	62.71	42,864	-0.28(-0.44%)
Sep 04, 2024	62.94	63.55	62.78	62.99	53,379	-0.27(-0.43%)
Sep 03, 2024	64.55	64.74	63.08	63.26	53,896	-1.68(-2.59%)
Aug 30, 2024	64.90	65.08	64.23	64.94	40,848	+0.22(+0.34%)
Aug 29, 2024	64.75	65.22	64.38	64.72	65,137	+0.35(+0.54%)
Aug 28, 2024	64.67	64.73	64.02	64.37	27,937	-0.40(-0.62%)
Aug 27, 2024	64.73	64.83	64.44	64.77	78,699	-0.22(-0.34%)
Aug 26, 2024	65.67	65.68	64.99	64.99	310,220	-0.27(-0.41%)
Aug 23, 2024	64.08	65.34	63.98	65.26	40,263	+1.63(+2.57%)
Aug 22, 2024	64.07	64.38	63.48	63.63	22,228	-0.38(-0.59%)
Aug 21, 2024	63.64	64.05	63.39	64.00	21,224	+0.65(+1.02%)
Aug 20, 2024	63.88	63.88	63.12	63.36	28,450	-0.52(-0.81%)
Aug 19, 2024	63.38	63.91	63.35	63.87	25,081	+0.55(+0.87%)
Aug 16, 2024	62.99	63.37	62.99	63.33	42,393	+0.22(+0.35%)
Aug 15, 2024	62.93	63.42	62.88	63.11	55,405	+1.22(+1.96%)
Aug 14, 2024	62.23	62.34	61.62	61.89	32,958	+0.02(+0.03%)
Aug 13, 2024	61.37	62.07	61.20	61.87	61,998	+0.86(+1.40%)
Aug 12, 2024	61.54	61.61	60.78	61.02	122,691	-0.33(-0.54%)
Aug 09, 2024	61.36	61.56	61.02	61.34	40,729	-0.07(-0.11%)
Aug 08, 2024	60.81	61.44	60.59	61.41	121,228	+1.22(+2.02%)
Aug 07, 2024	61.64	61.69	60.05	60.20	222,880	-0.31(-0.51%)
Aug 06, 2024	60.16	61.31	59.67	60.51	39,184	+0.63(+1.05%)
Aug 05, 2024	58.71	60.43	58.35	59.88	69,382	-1.62(-2.64%)
Aug 02, 2024	62.02	62.02	60.95	61.50	49,977	-2.03(-3.20%)

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.