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 27, 2026, is $86.59.

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 258.04% to $86.59 now.
The 52-week high stock price for SMLF is $89.74, representing a 3.64% increase from the current share price, occurred on July 01, 2026.
The 52-week low stock price for SMLF is $67.43, indicating a -22.13% 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 27, 2026	$87.28	$85.91	$1.37	124,810.0	+0.78%
Jul 24, 2026	$86.73	$85.72	$1.01	160,218.0	-0.06%
Jul 23, 2026	$86.48	$85.50	$0.98	109,296.0	-0.64%
Jul 22, 2026	$87.06	$86.43	$0.63	140,565.0	-0.49%
Jul 21, 2026	$86.95	$86.19	$0.7625	97,897.0	+1.22%
Jul 20, 2026	$86.78	$85.87	$0.905	104,009.0	-0.67%
Jul 17, 2026	$86.95	$85.83	$1.12	116,741.0	-0.57%
Jul 16, 2026	$87.61	$86.69	$0.92	158,064.0	-0.16%
Jul 15, 2026	$87.63	$86.62	$1.01	139,229.0	+0.07%
Jul 14, 2026	$87.46	$86.81	$0.65	109,851.0	+0.42%
Jul 13, 2026	$87.52	$86.39	$1.13	390,662.0	-0.97%
Jul 10, 2026	$87.98	$87.13	$0.8475	162,232.0	-0.31%
Jul 09, 2026	$88.26	$87.03	$1.23	155,891.0	+1.44%
Jul 08, 2026	$86.97	$85.64	$1.32	138,374.0	-1.06%
Jul 07, 2026	$88.64	$87.28	$1.36	133,419.0	-1.44%
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%

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	$85.50	$4.24	3,226,991.0	-2.86%
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%