Quantcast

iShares Edge MSCI Multifactor USA Small-Cap ETF Historical Stock Prices

(ETF)
SMLF 
$40.23
*  
0.14
0.35%
Get SMLF Alerts
*Delayed - data as of Jul. 17, 2019 11:53 ET  -  Find a broker to begin trading SMLF now


Community Rating:
View:    SMLF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:53 40.27 40.412 40.10 40.23 5,251
07/16/2019 40.49 40.545 40.32 40.37 73,463
07/15/2019 40.538 40.69 40.26 40.46 24,908
07/12/2019 40.26 40.58 40.1388 40.5 71,976
07/11/2019 40.43 40.43 39.99 40.13 18,155
07/10/2019 40.43 40.53 40.2204 40.34 46,873
07/09/2019 40.18 40.18 40.0206 40.1717 13,408
07/08/2019 40.57 40.57 40.18 40.28 31,352
07/05/2019 40.46 40.6461 40.1529 40.6 22,181
07/03/2019 40.44 40.56 40.257 40.4824 20,646
07/02/2019 40.57 40.57 40.0443 40.2 50,501
07/01/2019 40.78 40.78 40.22 40.38 43,490
06/28/2019 40 40.32 39.8858 40.29 30,980
06/27/2019 39.47 39.78 39.3758 39.78 15,609
06/26/2019 39.47 39.47 39.11 39.16 84,708
06/25/2019 39.59 39.5959 39.1901 39.27 31,773
06/24/2019 39.88 39.88 39.44 39.44 36,860
06/21/2019 40.1 40.1 39.825 39.94 52,430
06/20/2019 40.57 40.57 40.15 40.28 228,912
06/19/2019 39.85 40.1 39.8339 40.09 26,387
06/18/2019 39.68 40.1 39.68 39.87 21,376
06/17/2019 39.476 39.58 39.34 39.34 38,511
06/14/2019 39.56 39.6112 39.37 39.37 18,311
06/13/2019 39.78 39.79 39.5438 39.77 56,315
06/12/2019 39.44 39.5404 39.2452 39.46 16,796
06/11/2019 40 40 39.2673 39.45 23,822
06/10/2019 39.76 39.77 39.46 39.51 21,382
06/07/2019 39.22 39.408 39.16 39.279 21,585
06/06/2019 39.3 39.3 38.67 39.05 31,008
06/05/2019 39.2 39.2 38.66 38.93 47,563
06/04/2019 38.54 39.03 38.47 39.03 14,752
06/03/2019 38.1 38.23 37.8881 38.03 33,657
05/31/2019 37.84 38.1 37.78 37.92 57,139
05/30/2019 38.684 38.8 38.302 38.49 39,873
05/29/2019 38.62 38.62 38.2853 38.4 33,107
05/28/2019 39.3 39.3 38.88 38.93 29,294
05/24/2019 39.0814 39.2 38.9293 39.07 12,042
05/23/2019 39.35 39.35 38.6401 38.7941 43,184
05/22/2019 39.9 39.9 39.5021 39.66 26,271
05/21/2019 39.6 40.01 39.6 39.9 28,844
05/20/2019 39.45 39.6789 39.3 39.41 60,057
05/17/2019 40.05 40.3464 39.71 39.81 19,671
05/16/2019 40.22 40.61 40.2 40.31 28,523
05/15/2019 39.86 40.2462 39.788 40.24 12,249
05/14/2019 39.94 40.22 39.7 40.11 33,649
05/13/2019 40.3 40.41 39.576 39.66 148,382
05/10/2019 40.89 41.11 40.25 40.9286 38,114
05/09/2019 40.7 41.04 40.3432 40.99 44,818
05/08/2019 41.3 41.3399 41.07 41.07 14,570
05/07/2019 41.83 41.93 41.0545 41.33 17,823
05/06/2019 41.56 42.186 41.56 42.1259 29,691
05/03/2019 41.67 42.1453 41.67 42.1453 23,080
05/02/2019 41.36 41.634 41.14 41.55 20,067
05/01/2019 41.56 41.79 41.27 41.27 25,728
04/30/2019 41.58 41.6353 41.32 41.56 211,721
04/29/2019 41.8 41.85 41.6 41.73 15,892
04/26/2019 41.1382 41.62 41.1199 41.62 15,900
04/25/2019 41.17 41.33 40.9513 41.27 20,030
04/24/2019 41.33 41.67 41.33 41.66 45,357
04/23/2019 40.76 41.3854 40.7182 41.35 27,822
04/22/2019 40.75 40.9 40.5147 40.68 69,998
04/18/2019 40.77 40.94 40.58 40.79 51,324
04/17/2019 41.148 41.2312 40.709 40.92 15,172
04/16/2019 41.38 41.404 41.2088 41.33 51,325
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio