Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

62.35 +0.46 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	26.56	26.56	26.56	26.56	332	-0.05(-0.20%)
Nov 12, 2015	26.64	26.61	26.61	26.61	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	27.08	27.08	671	-0.35(-1.28%)
Nov 06, 2015	27.43	27.43	27.43	27.43	332	+0.18(+0.66%)
Nov 02, 2015	26.86	27.25	27.25	27.25	997	+0.47(+1.75%)
Oct 30, 2015	26.78	26.78	26.78	26.78	221	+0.14(+0.51%)
Oct 28, 2015	26.65	26.65	26.65	26.65	1,994	+0.00(+0.00%)
Oct 27, 2015	26.66	26.66	26.66	26.65	1,158	-0.06(-0.24%)
Oct 26, 2015	26.66	26.71	26.66	26.71	2,941	+0.05(+0.20%)
Oct 23, 2015	26.72	26.75	26.66	26.66	3,447	+0.25(+0.96%)
Oct 22, 2015	26.41	26.41	26.40	26.40	443	-0.46(-1.73%)
Oct 20, 2015	26.87	26.87	26.87	26.87	110	+0.03(+0.11%)
Oct 19, 2015	26.84	26.87	26.84	26.84	784	+0.34(+1.29%)
Oct 14, 2015	26.67	26.67	26.47	26.49	2	-0.14(-0.54%)
Oct 13, 2015	26.64	26.64	26.64	26.64	2,066	+0.46(+1.76%)
Oct 05, 2015	26.24	26.18	26.18	26.18	3,766	+0.70(+2.76%)
Oct 01, 2015	25.41	25.48	25.41	25.47	14	+0.04(+0.14%)
Sep 30, 2015	25.43	25.45	25.38	25.44	2,575	-0.67(-2.56%)
Sep 23, 2015	26.22	26.10	26.10	26.10	333	-0.73(-2.72%)
Sep 17, 2015	26.87	27.09	26.83	26.83	3	+0.12(+0.44%)
Sep 16, 2015	26.60	26.72	26.60	26.72	355	+0.63(+2.42%)
Sep 11, 2015	26.10	26.09	26.09	26.09	10,998	-0.13(-0.48%)
Sep 10, 2015	26.19	26.40	26.18	26.21	3,333	-0.14(-0.55%)
Sep 09, 2015	26.40	26.50	26.29	26.36	1,677	-0.04(-0.17%)
Sep 08, 2015	26.23	26.40	26.23	26.40	1,477	+0.30(+1.14%)
Sep 03, 2015	26.15	26.10	26.10	26.10	444	+0.30(+1.15%)
Sep 02, 2015	25.81	25.81	25.81	25.81	333	+0.21(+0.81%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

Historical Prices