Get the Stockscreener App
68.64
0.57%
0.43
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 December 24, 2024, is $68.64.
- 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 183.82% to $68.64 now.
- The 52-week high stock price for SMLF is $74.69, representing a 8.81% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMLF is $55.96, indicating a -18.47% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 24, 2024 | $68.67 | $68.11 | $0.5609 | 32,112.0 | +0.67% |
| Dec 23, 2024 | $68.23 | $67.47 | $0.7564 | 152,472.0 | -0.04% |
| Dec 20, 2024 | $68.80 | $66.98 | $1.82 | 111,524.0 | +1.31% |
| Dec 19, 2024 | $68.64 | $67.31 | $1.33 | 83,932.0 | -0.63% |
| Dec 18, 2024 | $71.06 | $67.34 | $3.72 | 117,276.0 | -4.09% |
| Dec 17, 2024 | $71.30 | $70.46 | $0.8383 | 108,774.0 | -1.66% |
| Dec 16, 2024 | $72.13 | $71.58 | $0.55 | 88,129.0 | +0.35% |
| Dec 13, 2024 | $72.19 | $71.25 | $0.9445 | 55,392.0 | -0.43% |
| Dec 12, 2024 | $72.68 | $71.90 | $0.78 | 167,530.0 | -1.09% |
| Dec 11, 2024 | $72.94 | $72.36 | $0.58 | 136,752.0 | +0.83% |
| Dec 10, 2024 | $72.71 | $71.96 | $0.7485 | 415,216.0 | -0.66% |
| Dec 09, 2024 | $73.77 | $72.60 | $1.17 | 80,704.0 | -1.17% |
| Dec 06, 2024 | $73.76 | $73.25 | $0.51 | 33,912.0 | +0.18% |
| Dec 05, 2024 | $74.10 | $73.24 | $0.8634 | 117,426.0 | -0.93% |
| Dec 04, 2024 | $74.15 | $73.55 | $0.5958 | 67,327.0 | +0.56% |
| Dec 03, 2024 | $73.78 | $73.25 | $0.53 | 73,898.0 | +0.07% |
| Dec 02, 2024 | $73.91 | $73.25 | $0.66 | 57,121.0 | -0.16% |
| Nov 29, 2024 | $74.06 | $73.57 | $0.4912 | 10,958.0 | +0.26% |
| Nov 27, 2024 | $74.24 | $73.26 | $0.9782 | 42,319.0 | -0.24% |
| Nov 26, 2024 | $73.96 | $73.30 | $0.66 | 148,094.0 | -0.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.15 | $66.98 | $7.17 | 1,899,497.0 | -6.80% |
| 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% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.29 | $48.68 | $4.61 | 1,726,162.0 | -6.60% |
| Nov, 2022 | $53.17 | $48.36 | $4.81 | 1,188,168.0 | +5.29% |
| Oct, 2022 | $50.74 | $44.99 | $5.75 | 1,306,655.0 | +12.82% |
| Sep, 2022 | $51.08 | $43.93 | $7.15 | 1,566,122.0 | -10.35% |
| Aug, 2022 | $53.93 | $49.91 | $4.02 | 1,202,195.0 | -3.42% |
| Jul, 2022 | $51.82 | $45.64 | $6.18 | 1,911,986.0 | +10.26% |
| Jun, 2022 | $53.94 | $45.86 | $8.08 | 1,583,617.0 | -10.79% |
| May, 2022 | $53.79 | $47.38 | $6.41 | 1,739,449.0 | +3.12% |
| Apr, 2022 | $55.54 | $50.54 | $5.00 | 973,129.0 | -6.60% |
| Mar, 2022 | $56.55 | $51.79 | $4.76 | 1,086,352.0 | +0.78% |
| Feb, 2022 | $55.49 | $50.56 | $4.93 | 1,555,385.0 | +1.69% |
| Jan, 2022 | $58.32 | $50.50 | $7.82 | 2,939,575.0 | -6.99% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):