Get the Stockscreener App
62.65
0.43%
-0.27
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 May 05, 2025, is $62.65.
- Ishares U S Small Cap Equity Factor Etf all-time high stock price is $74.69, occurred on November 25, 2024.
- 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 159.05% to $62.65 now.
- The 52-week high stock price for SMLF is $74.69, representing a 19.22% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMLF is $53.39, indicating a -14.78% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $63.20 | $62.41 | $0.785 | 124,256.0 | -0.43% |
| May 02, 2025 | $63.19 | $62.34 | $0.8513 | 322,907.0 | +2.13% |
| May 01, 2025 | $62.10 | $60.97 | $1.13 | 278,007.0 | +0.95% |
| Apr 30, 2025 | $61.19 | $59.64 | $1.55 | 230,983.0 | -0.59% |
| Apr 29, 2025 | $61.53 | $60.46 | $1.08 | 175,380.0 | +0.61% |
| Apr 28, 2025 | $61.31 | $60.30 | $1.01 | 294,826.0 | +0.54% |
| Apr 25, 2025 | $60.85 | $60.12 | $0.73 | 255,490.0 | +0.15% |
| Apr 24, 2025 | $60.75 | $59.25 | $1.50 | 643,277.0 | +2.33% |
| Apr 23, 2025 | $61.09 | $59.03 | $2.06 | 313,474.0 | +1.77% |
| Apr 22, 2025 | $58.54 | $57.47 | $1.07 | 592,781.0 | +2.34% |
| Apr 21, 2025 | $57.75 | $56.16 | $1.58 | 270,268.0 | -2.15% |
| Apr 17, 2025 | $58.52 | $57.63 | $0.8889 | 187,110.0 | +0.57% |
| Apr 16, 2025 | $58.35 | $57.02 | $1.34 | 111,887.0 | -0.84% |
| Apr 15, 2025 | $59.08 | $58.18 | $0.8986 | 534,165.0 | +0.02% |
| Apr 14, 2025 | $58.89 | $57.34 | $1.55 | 818,035.0 | +1.18% |
| Apr 11, 2025 | $57.77 | $55.88 | $1.89 | 534,400.0 | +0.89% |
| Apr 10, 2025 | $58.06 | $55.48 | $2.58 | 237,354.0 | -4.37% |
| Apr 09, 2025 | $60.20 | $53.57 | $6.63 | 639,720.0 | +9.95% |
| Apr 08, 2025 | $57.89 | $53.64 | $4.25 | 1,316,823.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $63.20 | $60.97 | $2.23 | 849,426.0 | +2.65% |
| 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% |
0.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):