FinData: Historical Data for AMEX, SMLF - Ishares Factorselect MSCI USA S

Saturday, 27 April 2024

Ishares Factorselect MSCI USA S

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	47.32	47.55	45.94	45.98	39,900
13/10/22	45.17	47.30	45.00	47.18	59,600
12/10/22	46.11	46.17	45.70	45.98	47,700
11/10/22	45.88	46.73	45.50	46.09	39,900
10/10/22	46.46	46.47	45.96	46.13	224,100
07/10/22	47.03	47.20	46.16	46.36	32,800
06/10/22	47.57	47.96	47.43	47.53	35,400
05/10/22	47.39	47.92	46.97	47.71	64,500
04/10/22	46.92	47.92	46.92	47.92	99,000
03/10/22	45.33	46.37	45.32	46.12	41,600
30/09/22	44.93	45.75	44.62	44.76	64,800
29/09/22	45.28	45.28	44.31	45.03	56,800
28/09/22	44.55	45.92	44.46	45.67	98,800
26/09/22	44.58	45.24	44.06	44.10	124,800
23/09/22	45.52	45.52	44.44	45.03	264,600
22/09/22	47.27	47.27	46.15	46.23	65,300
21/09/22	48.17	48.51	47.16	47.16	62,100
20/09/22	48.08	48.08	47.36	47.70	58,200
19/09/22	47.46	48.49	47.46	48.45	31,400
16/09/22	47.96	48.12	47.44	48.06	53,200
15/09/22	48.84	49.32	48.43	48.56	65,600
14/09/22	49.09	49.19	48.55	49.08	49,800
13/09/22	49.91	50.06	48.86	48.99	35,000
12/09/22	50.64	51.08	50.61	50.95	78,300
09/09/22	49.73	50.42	49.73	50.31	48,100
08/09/22	48.41	49.35	48.41	49.35	26,500
07/09/22	48.24	49.20	48.24	49.08	61,700
06/09/22	49.14	49.14	48.25	48.45	100,500
02/09/22	49.77	49.95	48.74	48.93	69,700
01/09/22	49.24	49.27	48.71	49.23	33,500
31/08/22	50.41	50.41	49.91	49.93	34,100
30/08/22	51.09	51.09	50.19	50.38	60,700
29/08/22	51.17	51.67	51.04	51.19	33,000
26/08/22	53.31	53.31	51.57	51.57	40,700
25/08/22	52.52	53.22	52.52	53.22	108,000
24/08/22	52.11	52.40	52.04	52.28	28,000
23/08/22	52.19	52.73	52.12	52.12	60,200
22/08/22	52.18	52.38	51.93	52.05	46,900
19/08/22	53.45	53.45	52.92	53.06	24,000
18/08/22	53.33	53.91	53.14	53.86	28,500
17/08/22	53.25	53.45	52.77	53.12	25,500
16/08/22	53.47	53.93	53.37	53.70	51,300
15/08/22	52.98	53.55	52.84	53.48	60,100

Global Indices

No news available...

Currencies