Financial News
USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2016 | 24.21 | 24.21 | 24.21 | 24.21 | 39 | +0.19(+0.79%) |
| Jan 25, 2016 | 24.54 | 24.54 | 23.99 | 24.02 | 5,596 | +0.14(+0.61%) |
| Jan 20, 2016 | 23.70 | 23.88 | 23.88 | 23.88 | 12,032 | -0.65(-2.66%) |
| Jan 19, 2016 | 24.41 | 24.53 | 24.41 | 24.53 | 3,311 | +0.65(+2.70%) |
| Jan 15, 2016 | 23.89 | 23.89 | 23.89 | 23.89 | 220 | -1.11(-4.43%) |
| Jan 12, 2016 | 24.99 | 24.99 | 24.99 | 24.99 | 220 | +0.23(+0.91%) |
| Jan 11, 2016 | 25.10 | 25.10 | 24.59 | 24.77 | 3,778 | -0.64(-2.53%) |
| Jan 08, 2016 | 25.01 | 25.51 | 25.01 | 25.41 | 7,451 | +0.04(+0.14%) |
| Jan 07, 2016 | 25.37 | 25.37 | 25.37 | 25.37 | 155 | -0.46(-1.79%) |
| Jan 04, 2016 | 25.72 | 25.84 | 25.84 | 25.84 | 1,324 | -0.99(-3.68%) |
| Dec 31, 2015 | 26.56 | 26.82 | 26.82 | 26.82 | 45,148 | -0.07(-0.27%) |
| Dec 30, 2015 | 26.96 | 27.17 | 26.86 | 26.90 | 97,621 | +0.01(+0.02%) |
| Dec 29, 2015 | 26.89 | 26.89 | 26.89 | 26.89 | 111 | +0.25(+0.93%) |
| Dec 28, 2015 | 26.70 | 26.70 | 26.64 | 26.64 | 1,963 | -0.14(-0.53%) |
| Dec 23, 2015 | 26.78 | 26.78 | 26.78 | 26.78 | 110 | +0.30(+1.14%) |
| Dec 22, 2015 | 26.23 | 26.48 | 26.22 | 26.48 | 1,519 | +0.30(+1.16%) |
| Dec 21, 2015 | 26.34 | 26.34 | 26.15 | 26.18 | 2,576 | +0.01(+0.03%) |
| Dec 18, 2015 | 26.34 | 26.42 | 26.17 | 26.17 | 1,792 | -0.36(-1.36%) |
| Dec 17, 2015 | 26.43 | 26.55 | 26.43 | 26.53 | 1,221 | +0.28(+1.07%) |
| Dec 15, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 110 | +0.26(+1.01%) |
| Dec 14, 2015 | 25.92 | 26.12 | 25.92 | 25.99 | 8,341 | -0.21(-0.79%) |
| Dec 11, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 316 | -0.51(-1.89%) |
| Dec 10, 2015 | 26.62 | 26.70 | 26.60 | 26.70 | 1,702 | +0.22(+0.82%) |
| Dec 09, 2015 | 26.76 | 26.76 | 26.49 | 26.49 | 1,135 | -0.34(-1.28%) |
| Dec 08, 2015 | 26.89 | 26.89 | 26.80 | 26.83 | 511 | -0.81(-2.94%) |
| Dec 02, 2015 | 27.64 | 27.64 | 27.64 | 27.64 | 221 | +0.42(+1.56%) |
| Nov 23, 2015 | 27.22 | 27.22 | 27.22 | 27.22 | 1 | +0.09(+0.33%) |
| Nov 20, 2015 | 27.13 | 27.13 | 27.13 | 27.13 | 228 | +0.58(+2.18%) |
| Nov 16, 2015 | 26.55 | 26.55 | 26.55 | 26.55 | 332 | -0.05(-0.20%) |
| Nov 12, 2015 | 26.63 | 26.60 | 26.60 | 26.60 | 886 | -0.60(-2.22%) |
| Nov 10, 2015 | 27.22 | 27.21 | 27.21 | 27.21 | 221 | +0.14(+0.50%) |
| Nov 09, 2015 | 27.43 | 27.43 | 27.07 | 27.07 | 671 | -0.35(-1.28%) |
| Nov 06, 2015 | 27.43 | 27.43 | 27.43 | 27.43 | 332 | +0.18(+0.66%) |
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.
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.
