iShares MSCI USA Small-Cap Multifactor ETF (SMLF) Historical Stock Data

63.42 ↓1.27 (-1.96%)
As of July 24, 2024, 1:33pm EST.

Historical Data

In the past 30 trading days, SMLF is down -0.03% a day on average. There have been 15 days where iShares MSCI USA Small-Cap Multifactor ETF closed green and 15 days where SMLF closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2464.4263.42↓$1.00 (-1.55%)63.4264.8460.39K
2024-07-2364.3364.69↑$0.36 (0.56%)64.2365.1275.09K
2024-07-2263.9264.40↑$0.48 (0.76%)63.2864.4644.04K
2024-07-1963.7063.51↓$0.19 (-0.30%)63.2963.76103.85K
2024-07-1864.5763.89↓$0.68 (-1.05%)63.5065.36192.60K
2024-07-1764.9864.79↓$0.19 (-0.29%)64.6765.67392.54K
2024-07-1664.1765.56↑$1.39 (2.17%)64.1465.56103.56K
2024-07-1563.4863.70↑$0.22 (0.35%)63.1964.12243.71K
2024-07-1263.0363.00↓$0.03 (-0.05%)62.8863.4739.60K
2024-07-1161.7162.52↑$0.81 (1.31%)61.7162.6872.76K
2024-07-1060.6460.94↑$0.30 (0.49%)60.4360.9493.62K
2024-07-0960.7260.35↓$0.37 (-0.61%)60.2560.7263.40K
2024-07-0860.8060.65↓$0.15 (-0.25%)60.5260.9532.17K
2024-07-0560.7560.39↓$0.36 (-0.59%)60.2860.7515.11K
2024-07-0360.9460.91↓$0.03 (-0.06%)60.8061.1949.03K
2024-07-0260.7060.80↑$0.11 (0.18%)60.5860.8892.75K
2024-07-0161.4260.57↓$0.85 (-1.38%)60.5361.4364.91K
2024-06-2861.1661.21↑$0.05 (0.08%)60.7761.4128.65K
2024-06-2760.6260.90↑$0.28 (0.46%)60.4560.91109.99K
2024-06-2660.3160.38↑$0.07 (0.12%)60.2360.5533.65K
2024-06-2560.9260.49↓$0.43 (-0.71%)60.3460.9272.09K
2024-06-2460.8460.98↑$0.14 (0.23%)60.7561.3563.40K
2024-06-2160.6260.74↑$0.12 (0.20%)60.2160.7435.54K
2024-06-2060.8160.48↓$0.33 (-0.54%)60.3860.8948.50K
2024-06-1860.6560.90↑$0.25 (0.41%)60.6460.9241.83K
2024-06-1760.0560.72↑$0.67 (1.12%)59.9260.7438.83K
2024-06-1460.5760.19↓$0.38 (-0.63%)60.0060.5770.50K
2024-06-1361.6161.15↓$0.46 (-0.75%)60.7361.6128.17K
2024-06-1261.9761.63↓$0.34 (-0.55%)60.2362.4443.37K
2024-06-1160.6960.74↑$0.05 (0.08%)60.1460.86872.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$SMLF Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report