Ishares U S Small Cap Equity Factor Etf (SMLF)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 July 06, 2026, is $88.78.

Ishares U S Small Cap Equity Factor Etf all-time high stock price is $89.74, occurred on July 01, 2026.
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 267.09% to $88.78 now.
The 52-week high stock price for SMLF is $89.74, representing a 1.08% increase from the current share price, occurred on July 01, 2026.
The 52-week low stock price for SMLF is $67.43, indicating a -24.05% decrease from the current share price, occurred on August 01, 2025.
The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 06, 2026	$89.21	$88.34	$0.8699	202,294.0	+0.78%
Jul 02, 2026	$89.72	$87.33	$2.39	246,879.0	-0.72%
Jul 01, 2026	$89.74	$88.52	$1.22	411,750.0	-0.46%
Jun 30, 2026	$89.29	$88.36	$0.925	157,793.0	+0.60%
Jun 29, 2026	$88.61	$87.49	$1.12	225,944.0	+0.59%
Jun 26, 2026	$88.41	$87.37	$1.04	111,812.0	+0.33%
Jun 25, 2026	$88.65	$87.42	$1.23	116,022.0	+0.66%
Jun 24, 2026	$87.95	$86.65	$1.30	128,338.0	+0.67%
Jun 23, 2026	$87.21	$85.89	$1.32	102,599.0	-0.85%
Jun 22, 2026	$87.56	$86.88	$0.678	117,674.0	+0.39%
Jun 18, 2026	$87.08	$86.29	$0.79	115,442.0	+1.47%
Jun 17, 2026	$87.62	$85.58	$2.04	153,227.0	-0.97%
Jun 16, 2026	$87.71	$86.57	$1.14	105,992.0	-0.62%
Jun 15, 2026	$88.14	$87.09	$1.05	238,478.0	+0.32%
Jun 12, 2026	$87.46	$86.41	$1.05	100,598.0	+0.53%
Jun 11, 2026	$86.48	$84.45	$2.03	529,217.0	+2.86%
Jun 10, 2026	$85.98	$83.97	$2.01	119,239.0	-1.44%
Jun 09, 2026	$86.55	$83.18	$3.37	166,116.0	+0.73%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$89.74	$87.33	$2.41	1,063,217.0	-0.40%
Jun, 2026	$89.29	$83.18	$6.11	3,200,450.0	+3.94%
May, 2026	$85.92	$80.51	$5.41	3,901,454.0	+4.31%
Apr, 2026	$83.97	$74.60	$9.37	3,407,777.0	+8.92%
Mar, 2026	$79.65	$72.72	$6.94	4,854,259.0	-4.61%
Feb, 2026	$80.26	$76.86	$3.41	5,665,914.0	+1.72%
Jan, 2026	$80.72	$74.94	$5.78	8,272,381.0	+3.90%

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$77.69	$74.50	$3.19	3,375,028.0	+0.37%
Nov, 2025	$75.41	$70.00	$5.41	3,048,682.0	+1.52%
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%