Get the Stockscreener App
74.26
0.61%
0.45
After Hours:
74.26
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 September 05, 2025, is $74.26.
- Ishares U S Small Cap Equity Factor Etf all-time high stock price is $74.77, occurred on September 05, 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 207.06% to $74.26 now.
- The 52-week high stock price for SMLF is $74.77, representing a 0.69% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for SMLF is $53.39, indicating a -28.10% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $74.77 | $73.50 | $1.27 | 89,469.0 | +0.61% |
| Sep 04, 2025 | $73.88 | $72.75 | $1.13 | 269,512.0 | +1.36% |
| Sep 03, 2025 | $73.09 | $72.32 | $0.77 | 138,066.0 | +0.07% |
| Sep 02, 2025 | $72.80 | $71.95 | $0.8523 | 106,639.0 | -0.40% |
| Aug 29, 2025 | $73.56 | $72.73 | $0.8326 | 147,263.0 | -0.59% |
| Aug 28, 2025 | $73.49 | $72.94 | $0.55 | 1,049,134.0 | +0.57% |
| Aug 27, 2025 | $73.31 | $72.52 | $0.787 | 489,513.0 | +0.58% |
| Aug 26, 2025 | $72.79 | $72.25 | $0.5379 | 157,221.0 | +0.61% |
| Aug 25, 2025 | $72.70 | $72.15 | $0.55 | 142,701.0 | -0.56% |
| Aug 22, 2025 | $72.99 | $70.77 | $2.22 | 52,766.0 | +2.89% |
| Aug 21, 2025 | $70.63 | $69.99 | $0.6387 | 69,761.0 | +0.26% |
| Aug 20, 2025 | $70.68 | $70.00 | $0.6787 | 111,401.0 | -0.54% |
| Aug 19, 2025 | $71.30 | $70.50 | $0.80 | 93,108.0 | -0.41% |
| Aug 18, 2025 | $71.07 | $70.67 | $0.4014 | 55,016.0 | +0.59% |
| Aug 15, 2025 | $71.14 | $70.53 | $0.6099 | 94,322.0 | -0.35% |
| Aug 14, 2025 | $71.13 | $70.51 | $0.6199 | 88,748.0 | -1.29% |
| Aug 13, 2025 | $71.95 | $70.81 | $1.14 | 329,227.0 | +1.80% |
| Aug 12, 2025 | $70.66 | $69.33 | $1.33 | 144,342.0 | +2.51% |
| Aug 11, 2025 | $69.38 | $68.77 | $0.605 | 90,957.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $74.77 | $71.95 | $2.82 | 693,155.0 | +1.64% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):