iShares Factors US Blend Style ETF (STLC) Historical Stock Data
46.42 ↑0.00 (0.00%)
As of March 16, 2021, 1:04pm EST.
Historical Data
In the past 30 trading days, STLC is up 0.02% a day on average. There have been 24 days where iShares Factors US Blend Style ETF closed green and 6 days where STLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-14 | 46.05 | 46.42 | ↑$0.37 (0.80%) | 45.20 | 47.10 | 523.95K |
| 2021-09-03 | 49.86 | 49.43 | ↓$0.43 (-0.86%) | 49.26 | 50.12 | 244.42K |
| 2021-09-01 | 48.34 | 49.45 | ↑$1.11 (2.30%) | 47.17 | 49.55 | 477.28K |
| 2021-08-31 | 50.47 | 49.25 | ↓$1.22 (-2.42%) | 48.44 | 50.64 | 452.17K |
| 2021-08-23 | 42.32 | 42.34 | ↑$0.02 (0.06%) | 42.32 | 42.34 | 256 |
| 2021-08-20 | 42.37 | 42.35 | ↓$0.02 (-0.05%) | 42.35 | 42.37 | 169 |
| 2021-08-19 | 42.14 | 42.27 | ↑$0.13 (0.30%) | 42.14 | 42.27 | 29.90K |
| 2021-08-18 | 42.12 | 42.12 | ↑$0.00 (0.00%) | 42.12 | 42.12 | 42 |
| 2021-08-17 | 42.43 | 42.43 | ↑$0.00 (0.00%) | 42.43 | 42.43 | 10 |
| 2021-08-16 | 42.58 | 42.62 | ↑$0.04 (0.10%) | 42.42 | 42.62 | 1.66K |
| 2021-08-13 | 42.56 | 42.56 | ↑$0.00 (0.00%) | 42.56 | 42.56 | 56 |
| 2021-08-12 | 42.52 | 42.52 | ↑$0.00 (0.00%) | 42.52 | 42.52 | 100 |
| 2021-08-11 | 42.33 | 42.36 | ↑$0.03 (0.06%) | 42.33 | 42.36 | 219 |
| 2021-08-10 | 42.29 | 42.29 | ↑$0.00 (0.00%) | 42.29 | 42.29 | 105 |
| 2021-08-09 | 42.28 | 42.28 | ↑$0.00 (0.00%) | 42.28 | 42.28 | 8 |
| 2021-08-06 | 42.28 | 42.28 | ↑$0.00 (0.00%) | 42.28 | 42.28 | 0 |
| 2021-08-05 | 42.24 | 42.24 | ↑$0.00 (0.00%) | 42.24 | 42.24 | 120 |
| 2021-08-04 | 42.11 | 42.04 | ↓$0.07 (-0.17%) | 42.04 | 42.11 | 100 |
| 2021-08-03 | 41.80 | 42.15 | ↑$0.35 (0.83%) | 41.80 | 42.15 | 879 |
| 2021-08-02 | 42.01 | 41.84 | ↓$0.17 (-0.41%) | 41.84 | 42.04 | 603 |
| 2021-07-30 | 41.81 | 41.81 | ↑$0.00 (0.00%) | 41.81 | 41.81 | 2 |
| 2021-07-29 | 42.09 | 42.02 | ↓$0.07 (-0.17%) | 42.02 | 42.09 | 200 |
| 2021-07-28 | 41.80 | 41.80 | ↑$0.00 (0.00%) | 41.80 | 41.80 | 1.20K |
| 2021-07-27 | 41.64 | 41.64 | ↑$0.00 (0.00%) | 41.64 | 41.64 | 1.20K |
| 2021-07-26 | 41.87 | 41.90 | ↑$0.03 (0.07%) | 41.87 | 41.90 | 2.50K |
| 2021-07-23 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 41.89 | 41.89 | 100 |
| 2021-07-22 | 41.52 | 41.52 | ↑$0.00 (0.00%) | 41.52 | 41.52 | 28 |
| 2021-07-21 | 41.43 | 41.45 | ↑$0.02 (0.05%) | 41.42 | 41.45 | 524 |
| 2021-07-20 | 41.13 | 41.14 | ↑$0.01 (0.01%) | 41.13 | 41.14 | 100 |
| 2021-07-19 | 40.36 | 40.44 | ↑$0.08 (0.21%) | 40.36 | 40.44 | 100 |
Create an account or log in to view more rows.
$STLC Shorts are calling in all the favors
$STLC Buy the dip
$STLC we going up from here
$STLC this market love evrry dips let’s see
$STLC wow you bulls are losers
$STLC hint hint this is when you buy a few
$STLC like if you’re buying Monday!! Let’s Go!!
$STLC if your selling dont regret it later
$STLC green monday
$STLC whelp. you win this round. goodluck