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 September 25, 2026, is $84.79.

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 250.60% to $84.79 now.
The 52-week high stock price for SMLF is $90.73, representing a 7.01% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for SMLF is $70.00, indicating a -17.44% 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 $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
Sep 25, 2026	$85.16	$84.36	$0.795	165,360.0	+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	123,083.0	-1.13%
Sep 22, 2026	$86.01	$85.27	$0.74	170,309.0	+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%
Sep 17, 2026	$85.97	$85.25	$0.72	130,794.0	+0.76%
Sep 16, 2026	$85.58	$83.77	$1.81	130,546.0	-0.29%
Sep 15, 2026	$85.45	$84.66	$0.79	284,803.0	-0.91%
Sep 14, 2026	$86.13	$85.41	$0.725	126,667.0	-0.52%
Sep 11, 2026	$86.39	$85.93	$0.4618	115,225.0	+0.94%
Sep 10, 2026	$85.94	$85.26	$0.68	216,680.0	-1.09%
Sep 09, 2026	$87.21	$86.25	$0.96	103,679.0	-1.24%
Sep 08, 2026	$87.98	$87.29	$0.69	121,204.0	-0.92%
Sep 04, 2026	$88.22	$87.61	$0.61	286,315.0	+0.20%
Sep 03, 2026	$88.01	$87.33	$0.6847	251,300.0	+0.69%
Sep 02, 2026	$87.46	$86.71	$0.7473	150,483.0	+0.88%
Sep 01, 2026	$87.44	$86.50	$0.945	702,671.0	-1.28%
Aug 31, 2026	$88.08	$87.49	$0.5949	123,571.0	-0.61%

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
Sep, 2026	$88.22	$83.77	$4.45	3,737,431.0	-3.35%
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%