NYSEARCA:SMLF
iShares MSCI USA Small-Cap Multifactor ETF Price (Quote)
$62.20
-0.150 (-0.241%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.51 | $62.63 | Friday, 10th May 2024 SMLF stock ended at $62.20. This is 0.241% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.07% from a day low at $61.97 to a day high of $62.63. |
| 90 days | $57.87 | $63.91 | |
| 52 weeks | $47.77 | $63.91 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $62.63 | $62.63 | $61.97 | $62.20 | 22 559 |
| May 09, 2024 | $61.63 | $62.35 | $61.63 | $62.35 | 67 753 |
| May 08, 2024 | $61.43 | $61.64 | $61.42 | $61.56 | 48 974 |
| May 07, 2024 | $62.04 | $62.35 | $61.97 | $61.97 | 31 934 |
| May 06, 2024 | $61.72 | $61.97 | $61.56 | $61.96 | 51 187 |
| May 03, 2024 | $61.61 | $62.04 | $60.97 | $61.32 | 27 003 |
| May 02, 2024 | $60.34 | $60.65 | $59.75 | $60.57 | 26 040 |
| May 01, 2024 | $59.58 | $60.71 | $59.39 | $59.78 | 46 076 |
| Apr 30, 2024 | $60.57 | $60.57 | $59.66 | $59.66 | 91 597 |
| Apr 29, 2024 | $60.80 | $60.98 | $60.68 | $60.92 | 49 107 |
| Apr 26, 2024 | $60.05 | $60.68 | $60.05 | $60.45 | 52 413 |
| Apr 25, 2024 | $59.90 | $60.23 | $59.35 | $60.19 | 31 592 |
| Apr 24, 2024 | $60.45 | $60.70 | $60.05 | $60.50 | 28 561 |
| Apr 23, 2024 | $59.67 | $60.69 | $59.61 | $60.47 | 40 711 |
| Apr 22, 2024 | $59.07 | $59.79 | $58.89 | $59.57 | 30 878 |
| Apr 19, 2024 | $58.67 | $59.17 | $58.51 | $58.91 | 21 969 |
| Apr 18, 2024 | $59.17 | $59.46 | $58.60 | $58.71 | 161 973 |
| Apr 17, 2024 | $59.72 | $59.80 | $58.77 | $58.97 | 33 537 |
| Apr 16, 2024 | $59.29 | $59.60 | $58.88 | $59.33 | 31 781 |
| Apr 15, 2024 | $60.79 | $60.85 | $59.42 | $59.59 | 35 036 |
| Apr 12, 2024 | $61.23 | $61.42 | $60.14 | $60.44 | 37 992 |
| Apr 11, 2024 | $61.58 | $61.58 | $60.95 | $61.41 | 170 312 |
| Apr 10, 2024 | $61.62 | $61.71 | $60.99 | $61.17 | 61 701 |
| Apr 09, 2024 | $62.79 | $62.86 | $62.10 | $62.56 | 46 300 |
| Apr 08, 2024 | $62.50 | $62.67 | $62.25 | $62.53 | 80 087 |
