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

51.64 ↓0.90 (-1.71%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, SMLF is up 0.08% a day on average. There have been 17 days where iShares MSCI USA Small-Cap Multifactor ETF closed green and 13 days where SMLF closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2852.1951.64↓$0.55 (-1.05%)51.4752.2634.35K
2022-11-2552.4852.54↑$0.06 (0.11%)52.4852.7821.14K
2022-11-2352.3352.50↑$0.17 (0.32%)52.1952.6540.32K
2022-11-2252.1152.44↑$0.33 (0.63%)51.9552.5049.37K
2022-11-2151.5451.66↑$0.12 (0.23%)51.3751.7291.87K
2022-11-1852.0051.87↓$0.13 (-0.26%)51.5852.0234.94K
2022-11-1750.9651.47↑$0.51 (1.00%)50.7251.5262.09K
2022-11-1652.4651.64↓$0.82 (-1.56%)51.5652.4637.92K
2022-11-1552.6052.56↓$0.04 (-0.08%)52.3553.0145.39K
2022-11-1451.9751.78↓$0.19 (-0.37%)51.6452.4971.30K
2022-11-1152.0952.25↑$0.16 (0.31%)52.0952.6436.22K
2022-11-1050.8751.74↑$0.87 (1.71%)50.8751.8129.99K
2022-11-0949.8849.06↓$0.82 (-1.64%)48.9950.0768.85K
2022-11-0850.2150.27↑$0.06 (0.12%)49.9550.8945.84K
2022-11-0750.1350.35↑$0.22 (0.44%)49.7650.4348.49K
2022-11-0449.8249.68↓$0.14 (-0.28%)48.8750.0384.84K
2022-11-0348.6849.03↑$0.35 (0.72%)48.3649.3552.54K
2022-11-0250.3649.41↓$0.95 (-1.89%)49.3851.02115.37K
2022-11-0151.0550.78↓$0.27 (-0.53%)50.4751.0570.68K
2022-10-3150.3250.50↑$0.18 (0.36%)50.2050.6740.20K
2022-10-2849.6550.43↑$0.78 (1.57%)49.6550.5241K
2022-10-2749.9849.56↓$0.42 (-0.84%)49.5150.2634.96K
2022-10-2649.4849.56↑$0.08 (0.16%)49.4850.3655.75K
2022-10-2548.1449.29↑$1.15 (2.39%)48.1449.3731.27K
2022-10-2447.8748.02↑$0.15 (0.31%)47.6248.16107.17K
2022-10-2146.6747.63↑$0.96 (2.06%)46.4847.7360.05K
2022-10-2047.2146.68↓$0.53 (-1.12%)46.5847.6840.48K
2022-10-1947.4347.17↓$0.26 (-0.55%)46.6947.61126.18K
2022-10-1848.1147.70↓$0.41 (-0.85%)47.4348.3932.79K
2022-10-1746.8147.20↑$0.39 (0.83%)46.8147.3151.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$SMLF just fucking go already jeesh

0 Like Report