Get the Stockscreener App
71.90
3.37%
-2.51
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 October 10, 2025, is $71.90.
- Ishares U S Small Cap Equity Factor Etf all-time high stock price is $75.86, occurred on September 23, 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 197.30% to $71.90 now.
- The 52-week high stock price for SMLF is $75.86, representing a 5.51% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for SMLF is $53.39, indicating a -25.74% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $74.69 | $71.90 | $2.79 | 198,924.0 | -3.37% |
| Oct 09, 2025 | $75.11 | $74.20 | $0.91 | 265,751.0 | -0.83% |
| Oct 08, 2025 | $75.08 | $74.20 | $0.8767 | 181,207.0 | +1.04% |
| Oct 07, 2025 | $75.25 | $73.90 | $1.35 | 182,081.0 | -1.08% |
| Oct 06, 2025 | $75.55 | $74.89 | $0.6571 | 150,634.0 | +0.05% |
| Oct 03, 2025 | $75.57 | $74.89 | $0.6787 | 84,023.0 | +0.31% |
| Oct 02, 2025 | $74.81 | $74.18 | $0.63 | 170,571.0 | +0.59% |
| Oct 01, 2025 | $74.56 | $74.08 | $0.48 | 112,749.0 | +0.01% |
| Sep 30, 2025 | $74.50 | $73.58 | $0.928 | 100,116.0 | +0.09% |
| Sep 29, 2025 | $74.76 | $74.08 | $0.68 | 77,116.0 | -0.01% |
| Sep 26, 2025 | $74.29 | $73.51 | $0.7767 | 150,841.0 | +1.18% |
| Sep 25, 2025 | $73.69 | $73.14 | $0.55 | 115,870.0 | -1.18% |
| Sep 24, 2025 | $75.16 | $74.21 | $0.95 | 147,304.0 | -0.84% |
| Sep 23, 2025 | $75.86 | $74.90 | $0.9645 | 117,169.0 | -0.36% |
| Sep 22, 2025 | $75.35 | $74.69 | $0.6555 | 778,803.0 | +0.16% |
| Sep 19, 2025 | $75.71 | $74.81 | $0.90 | 151,806.0 | -0.66% |
| Sep 18, 2025 | $75.64 | $74.62 | $1.02 | 508,306.0 | +1.76% |
| Sep 17, 2025 | $75.47 | $73.57 | $1.90 | 236,194.0 | +0.08% |
| Sep 16, 2025 | $74.36 | $73.69 | $0.67 | 111,668.0 | -0.54% |
| Sep 15, 2025 | $74.94 | $74.47 | $0.468 | 237,718.0 | +0.39% |
| Sep 12, 2025 | $75.03 | $74.32 | $0.71 | 114,965.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $75.57 | $71.90 | $3.67 | 1,544,864.0 | -3.30% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):