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 May 20, 2024, is $63.32.

iShares U.S. Small-Cap Equity Factor ETF all-time high stock price is $63.91, occurred on March 28, 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 161.82% to $63.32 now.
The 52-week high stock price for SMLF is $63.91, representing a 0.93% increase from the current share price, occurred on March 28, 2024.
The 52-week low stock price for SMLF is $47.77, indicating a -24.56% decrease from the current share price, occurred on October 27, 2023.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 20, 2024	$63.47	$63.04	$0.4304	26,117.0	+0.43%
May 17, 2024	$63.12	$62.81	$0.305	49,779.0	-0.03%
May 16, 2024	$63.54	$62.98	$0.56	57,009.0	-0.83%
May 15, 2024	$63.80	$63.21	$0.5928	96,872.0	+0.84%
May 14, 2024	$63.15	$62.70	$0.445	72,650.0	+1.27%
May 13, 2024	$62.86	$62.25	$0.609	41,654.0	+0.13%
May 10, 2024	$62.63	$61.97	$0.66	22,559.0	-0.24%
May 09, 2024	$62.35	$61.63	$0.72	67,753.0	+1.28%
May 08, 2024	$61.70	$61.42	$0.28	48,974.0	-0.66%
May 07, 2024	$62.35	$61.97	$0.38	31,549.0	+0.02%
May 06, 2024	$61.97	$61.55	$0.415	51,188.0	+1.04%
May 03, 2024	$62.04	$60.97	$1.07	27,003.0	+1.24%
May 02, 2024	$60.65	$59.75	$0.90	26,040.0	+1.32%
May 01, 2024	$60.71	$59.38	$1.33	46,076.0	+0.20%
Apr 30, 2024	$60.57	$59.66	$0.91	91,637.0	-2.07%
Apr 29, 2024	$60.98	$60.67	$0.305	49,107.0	+0.78%
Apr 26, 2024	$60.68	$60.05	$0.63	52,413.0	+0.43%
Apr 25, 2024	$60.23	$59.32	$0.9062	31,963.0	-0.51%
Apr 24, 2024	$60.70	$60.05	$0.647	28,561.0	+0.05%
Apr 23, 2024	$60.71	$59.61	$1.10	40,711.0	+1.51%

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
May, 2024	$63.80	$59.38	$4.41	691,340.0	+6.13%
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%