SMLF Quote, Trading Chart, iShares Edge MSCI Multifactor USA Small-Cap

home / stock / smlf / smlf quote

Stock Information
Company Name: iShares Edge MSCI Multifactor USA Small-Cap
Stock Symbol: SMLF
Market: NYSE
Menu
SMLF SMLF Quote SMLF Short SMLF News SMLF Articles SMLF Message Board
Get SMLF Alerts

News, Short Squeeze, Breakout and More Instantly...
SMLF Quote
Last:$64.78
Change Percent:-1.19%
Open:$64.98
Previous Close:$65.56
High:$65.67
Low:$64.6861
Volume:200,889
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SMLF Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$64.98
Close:$65.56
High:$65.67
Low:$64.6861
Volume:200,889
Date:2024-07-16
Open:$64.17
Close:$65.56
High:$65.56
Low:$64.14
Volume:103,555
Date:2024-07-15
Open:$63.48
Close:$63.7
High:$64.12
Low:$63.19
Volume:243,710
Date:2024-07-12
Open:$63.03
Close:$63
High:$63.47
Low:$62.8835
Volume:39,600
Date:2024-07-11
Open:$61.71
Close:$62.52
High:$62.68
Low:$61.71
Volume:72,761
Date:2024-07-10
Open:$60.64
Close:$60.94
High:$60.95
Low:$60.425
Volume:93,615
Date:2024-07-09
Open:$60.72
Close:$60.35
High:$60.72
Low:$60.252
Volume:63,400
Date:2024-07-08
Open:$60.8
Close:$60.65
High:$60.95
Low:$60.519
Volume:32,172
Date:2024-07-05
Open:$60.75
Close:$60.39
High:$60.75
Low:$60.2843
Volume:15,255
Date:2024-07-04
Open:$60.94
Close:$60.905
High:$61.2
Low:$60.8
Volume:49,032
Date:2024-07-03
Open:$60.94
Close:$60.905
High:$61.2
Low:$60.8
Volume:49,032
Date:2024-07-02
Open:$60.695
Close:$60.8038
High:$60.88
Low:$60.58
Volume:92,921
Date:2024-07-01
Open:$61.42
Close:$60.57
High:$61.4256
Low:$60.53
Volume:64,912
Date:2024-06-28
Open:$61.16
Close:$61.21
High:$61.41
Low:$60.765
Volume:28,648
Date:2024-06-27
Open:$60.62
Close:$60.9
High:$60.91
Low:$60.445
Volume:109,989
Date:2024-06-26
Open:$60.31
Close:$60.38
High:$60.55
Low:$60.23
Volume:39,732
Date:2024-06-25
Open:$60.92
Close:$60.49
High:$60.92
Low:$60.34
Volume:72,094
Date:2024-06-24
Open:$60.84
Close:$60.98
High:$61.3507
Low:$60.75
Volume:68,947
Date:2024-06-21
Open:$60.62
Close:$60.74
High:$60.74
Low:$60.21
Volume:35,544
Date:2024-06-20
Open:$60.81
Close:$60.48
High:$60.8889
Low:$60.3751
Volume:48,496