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 October 16, 2026, is $83.44.

Ishares U S Small Cap Equity Factor Etf all-time high stock price is $90.73, occurred on August 14, 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 245.01% to $83.44 now.
The 52-week high stock price for SMLF is $90.73, representing a 8.74% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for SMLF is $70.00, indicating a -16.11% decrease from the current share price, occurred on November 20, 2025.
The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2025 was $67.74. The stock closed the year at $74.88, a gain of over 10.54% 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
Oct 16, 2026	$84.90	$83.11	$1.79	246,890.0	-1.44%
Oct 15, 2026	$84.71	$83.04	$1.67	191,886.0	+1.54%
Oct 14, 2026	$84.27	$83.00	$1.27	235,864.0	-1.79%
Oct 13, 2026	$85.34	$84.40	$0.94	268,300.0	-0.11%
Oct 12, 2026	$85.41	$84.93	$0.48	198,960.0	-0.40%
Oct 09, 2026	$85.57	$84.73	$0.835	216,189.0	+0.63%
Oct 08, 2026	$84.80	$83.93	$0.87	403,346.0	+0.20%
Oct 07, 2026	$85.10	$84.26	$0.84	291,173.0	-1.25%
Oct 06, 2026	$86.26	$85.60	$0.66	192,205.0	+0.05%
Oct 05, 2026	$86.04	$84.67	$1.37	265,514.0	+0.78%
Oct 02, 2026	$85.37	$84.78	$0.5826	146,664.0	+0.94%
Oct 01, 2026	$84.47	$83.00	$1.47	270,483.0	+0.78%
Sep 30, 2026	$84.37	$83.56	$0.815	121,729.0	-0.46%
Sep 29, 2026	$84.46	$83.51	$0.95	169,592.0	-0.20%
Sep 28, 2026	$84.58	$83.69	$0.89	200,837.0	-0.79%
Sep 25, 2026	$85.16	$84.36	$0.795	165,441.0	+0.26%
Sep 24, 2026	$84.78	$83.93	$0.845	175,191.0	-0.15%
Sep 23, 2026	$85.61	$84.61	$0.995	123,056.0	-1.13%
Sep 22, 2026	$86.01	$85.27	$0.74	175,204.0	+0.32%
Sep 21, 2026	$85.54	$85.01	$0.5299	145,280.0	+0.71%
Sep 18, 2026	$85.25	$84.53	$0.72	172,481.0	-0.56%

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
Oct, 2026	$86.26	$83.00	$3.26	2,927,474.0	-0.14%
Sep, 2026	$88.22	$83.51	$4.71	4,069,178.0	-4.75%
Aug, 2026	$90.73	$86.49	$4.25	2,865,525.0	+1.82%
Jul, 2026	$89.74	$85.22	$4.52	3,703,015.0	-3.34%
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%