Get the Stockscreener App
74.22
0.04%
0.03
After Hours:
74.35
0.13
+0.18%
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History
The historical daily chart and data for Ishares U S Small Cap Equity Factor Etf stock (SMLF), show that the latest closing stock price as of November 03, 2025, is $74.22.
- Ishares U S Small Cap Equity Factor Etf all-time high stock price is $76.33, occurred on October 27, 2025.
- The lowest Ishares U S Small Cap Equity Factor Etf stock price recorded was $24.18 on March 18, 2020. Since then, Ishares U S Small Cap Equity Factor Etf's stock price has risen over 206.89% to $74.22 now.
- The 52-week high stock price for SMLF is $76.33, representing a 2.84% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SMLF is $53.39, indicating a -28.07% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2024 was $57.59. The stock closed the year at $49.66, a loss of over -13.77% for the year.
The table below shows more information about SMLF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $74.36 | $73.27 | $1.09 | 113,444.0 | +0.04% |
| Oct 31, 2025 | $74.49 | $73.76 | $0.7288 | 135,396.0 | +0.38% |
| Oct 30, 2025 | $75.06 | $73.87 | $1.19 | 122,726.0 | -1.24% |
| Oct 29, 2025 | $75.83 | $74.46 | $1.37 | 105,281.0 | -0.80% |
| Oct 28, 2025 | $75.89 | $75.25 | $0.645 | 107,852.0 | -0.61% |
| Oct 27, 2025 | $76.33 | $75.57 | $0.76 | 291,030.0 | +0.53% |
| Oct 24, 2025 | $75.92 | $75.44 | $0.4786 | 145,563.0 | +0.99% |
| Oct 23, 2025 | $74.86 | $73.82 | $1.04 | 170,253.0 | +1.51% |
| Oct 22, 2025 | $74.58 | $73.08 | $1.50 | 99,613.0 | -1.29% |
| Oct 21, 2025 | $74.87 | $74.06 | $0.805 | 121,531.0 | +0.20% |
| Oct 20, 2025 | $74.56 | $74.00 | $0.56 | 109,851.0 | +1.44% |
| Oct 17, 2025 | $73.67 | $72.80 | $0.87 | 126,195.0 | -0.11% |
| Oct 16, 2025 | $74.88 | $73.11 | $1.77 | 322,539.0 | -1.51% |
| Oct 15, 2025 | $75.27 | $73.94 | $1.33 | 407,659.0 | +0.67% |
| Oct 14, 2025 | $74.52 | $72.31 | $2.20 | 343,865.0 | +0.87% |
| Oct 13, 2025 | $73.62 | $72.95 | $0.6685 | 92,234.0 | +2.18% |
| Oct 10, 2025 | $74.69 | $71.90 | $2.79 | 198,924.0 | -3.37% |
| Oct 09, 2025 | $75.11 | $74.20 | $0.91 | 265,751.0 | -0.83% |
| Oct 08, 2025 | $75.08 | $74.20 | $0.8767 | 181,207.0 | +1.04% |
| Oct 07, 2025 | $75.25 | $73.90 | $1.35 | 182,081.0 | -1.08% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Small Cap Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Small Cap Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $74.36 | $73.27 | $1.09 | 226,888.0 | +0.04% |
| Oct, 2025 | $76.33 | $71.90 | $4.43 | 4,047,528.0 | -0.22% |
| Sep, 2025 | $75.86 | $71.95 | $3.91 | 4,126,693.0 | +1.77% |
| Aug, 2025 | $73.56 | $67.43 | $6.13 | 3,516,996.0 | +5.58% |
| Jul, 2025 | $70.87 | $67.69 | $3.18 | 2,563,370.0 | +1.84% |
| Jun, 2025 | $68.29 | $64.15 | $4.14 | 1,804,883.0 | +4.36% |
| May, 2025 | $66.90 | $60.97 | $5.94 | 2,834,307.0 | +6.69% |
| Apr, 2025 | $63.77 | $53.39 | $10.38 | 8,509,636.0 | -1.82% |
| Mar, 2025 | $67.15 | $60.59 | $6.56 | 6,251,672.0 | -6.71% |
| Feb, 2025 | $71.32 | $65.54 | $5.78 | 3,275,429.0 | -5.41% |
| Jan, 2025 | $71.58 | $66.16 | $5.43 | 2,781,591.0 | +4.36% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.15 | $66.80 | $7.35 | 2,142,764.0 | -8.18% |
| Nov, 2024 | $74.69 | $65.98 | $8.71 | 1,564,784.0 | +11.70% |
| Oct, 2024 | $68.23 | $64.93 | $3.30 | 1,595,655.0 | -0.59% |
| Sep, 2024 | $66.89 | $60.85 | $6.04 | 1,112,608.0 | +1.80% |
| Aug, 2024 | $65.92 | $58.56 | $7.36 | 1,586,429.0 | -0.82% |
| Jul, 2024 | $66.75 | $60.25 | $6.50 | 2,238,835.0 | +7.37% |
| Jun, 2024 | $62.90 | $59.92 | $2.98 | 1,757,776.0 | -1.83% |
| May, 2024 | $63.80 | $59.38 | $4.41 | 1,764,364.0 | +4.51% |
| Apr, 2024 | $63.77 | $58.48 | $5.29 | 1,289,328.0 | -6.17% |
| Mar, 2024 | $63.91 | $60.78 | $3.13 | 1,718,434.0 | +3.94% |
| Feb, 2024 | $61.56 | $57.14 | $4.42 | 1,222,185.0 | +6.01% |
| Jan, 2024 | $59.24 | $55.96 | $3.28 | 1,156,846.0 | -1.90% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.61 | $52.70 | $6.91 | 1,083,672.0 | +11.13% |
| Nov, 2023 | $53.26 | $48.20 | $5.06 | 697,984.0 | +9.04% |
| Oct, 2023 | $52.04 | $47.77 | $4.27 | 991,710.0 | -6.16% |
| Sep, 2023 | $55.47 | $50.91 | $4.56 | 529,895.0 | -5.43% |
| Aug, 2023 | $56.43 | $52.60 | $3.83 | 796,969.0 | -3.39% |
| Jul, 2023 | $56.66 | $52.07 | $4.59 | 2,800,673.0 | +5.59% |
| Jun, 2023 | $53.91 | $49.26 | $4.65 | 1,320,257.0 | +8.59% |
| May, 2023 | $51.01 | $48.36 | $2.65 | 2,098,013.0 | -2.02% |
| Apr, 2023 | $51.64 | $49.34 | $2.30 | 2,932,041.0 | -1.68% |
| Mar, 2023 | $54.81 | $47.96 | $6.85 | 1,601,682.0 | -4.51% |
| Feb, 2023 | $56.38 | $53.01 | $3.37 | 1,193,673.0 | -1.27% |
| Jan, 2023 | $54.39 | $49.09 | $5.30 | 2,287,405.0 | +9.48% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):