iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
73.89
-0.56 (-0.75%)
Sep 9, 2025, 4:00 PM - Market closed
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.30 | 74.30 | 73.48 | 73.89 | 73.89 | -0.75% | 212,888 |
| Sep 8, 2025 | 74.47 | 74.47 | 73.81 | 74.45 | 74.45 | 0.26% | 101,288 |
| Sep 5, 2025 | 74.24 | 74.77 | 73.50 | 74.26 | 74.26 | 0.61% | 89,469 |
| Sep 4, 2025 | 72.98 | 73.88 | 72.75 | 73.81 | 73.81 | 1.36% | 269,512 |
| Sep 3, 2025 | 72.73 | 73.09 | 72.32 | 72.82 | 72.82 | 0.07% | 138,066 |
| Sep 2, 2025 | 72.17 | 72.80 | 71.95 | 72.77 | 72.77 | -0.40% | 106,664 |
| Aug 29, 2025 | 73.47 | 73.56 | 72.73 | 73.06 | 73.06 | -0.59% | 147,238 |
| Aug 28, 2025 | 73.42 | 73.49 | 72.94 | 73.49 | 73.49 | 0.57% | 1,049,134 |
| Aug 27, 2025 | 72.61 | 73.31 | 72.52 | 73.07 | 73.07 | 0.58% | 489,513 |
| Aug 26, 2025 | 72.40 | 72.79 | 72.25 | 72.65 | 72.65 | 0.47% | 157,221 |
| Aug 25, 2025 | 72.50 | 72.70 | 72.15 | 72.31 | 72.31 | -0.43% | 177,493 |
| Aug 22, 2025 | 70.84 | 72.99 | 70.77 | 72.62 | 72.62 | 2.89% | 52,769 |
| Aug 21, 2025 | 70.16 | 70.63 | 69.99 | 70.58 | 70.58 | 0.26% | 69,761 |
| Aug 20, 2025 | 70.56 | 70.68 | 70.00 | 70.40 | 70.40 | -0.54% | 111,416 |
| Aug 19, 2025 | 71.09 | 71.30 | 70.50 | 70.78 | 70.78 | -0.41% | 93,118 |
| Aug 18, 2025 | 70.78 | 71.07 | 70.67 | 71.07 | 71.07 | 0.59% | 55,016 |
| Aug 15, 2025 | 71.14 | 71.14 | 70.53 | 70.65 | 70.65 | -0.35% | 92,907 |
| Aug 14, 2025 | 71.10 | 71.13 | 70.51 | 70.90 | 70.90 | -1.29% | 88,748 |
| Aug 13, 2025 | 71.04 | 71.95 | 70.81 | 71.83 | 71.83 | 1.80% | 329,427 |
| Aug 12, 2025 | 69.39 | 70.66 | 69.33 | 70.56 | 70.56 | 2.51% | 144,342 |
| Aug 11, 2025 | 69.19 | 69.38 | 68.77 | 68.83 | 68.83 | -0.55% | 90,957 |
| Aug 8, 2025 | 69.66 | 69.66 | 69.08 | 69.21 | 69.21 | -0.06% | 47,485 |
| Aug 7, 2025 | 70.12 | 70.16 | 68.84 | 69.25 | 69.25 | -0.24% | 64,703 |
| Aug 6, 2025 | 69.72 | 69.72 | 69.20 | 69.42 | 69.42 | 0.09% | 64,551 |
| Aug 5, 2025 | 69.69 | 69.81 | 68.97 | 69.36 | 69.36 | 0.09% | 51,460 |
| Aug 4, 2025 | 68.80 | 69.41 | 68.69 | 69.30 | 69.30 | 1.51% | 92,741 |
| Aug 1, 2025 | 68.44 | 68.63 | 67.43 | 68.27 | 68.27 | -1.34% | 80,636 |
| Jul 31, 2025 | 69.84 | 70.09 | 69.20 | 69.20 | 69.20 | -1.06% | 70,698 |
| Jul 30, 2025 | 70.45 | 70.65 | 69.51 | 69.94 | 69.94 | -0.34% | 77,714 |
| Jul 29, 2025 | 70.76 | 70.76 | 69.90 | 70.18 | 70.18 | -0.40% | 90,930 |
| Jul 28, 2025 | 70.83 | 70.83 | 70.30 | 70.46 | 70.46 | -0.20% | 137,019 |
| Jul 25, 2025 | 70.44 | 70.60 | 69.94 | 70.60 | 70.60 | 0.77% | 103,295 |
| Jul 24, 2025 | 70.60 | 70.60 | 70.02 | 70.06 | 70.06 | -1.14% | 106,983 |
| Jul 23, 2025 | 70.47 | 70.87 | 70.36 | 70.87 | 70.87 | 1.21% | 90,228 |
| Jul 22, 2025 | 69.41 | 70.16 | 69.17 | 70.02 | 70.02 | 1.43% | 152,300 |
| Jul 21, 2025 | 69.73 | 69.85 | 69.03 | 69.03 | 69.03 | -0.60% | 90,425 |
| Jul 18, 2025 | 69.91 | 69.91 | 69.18 | 69.45 | 69.45 | -0.20% | 101,257 |
| Jul 17, 2025 | 68.94 | 69.70 | 68.94 | 69.59 | 69.59 | 1.09% | 175,312 |
| Jul 16, 2025 | 68.75 | 68.90 | 67.69 | 68.84 | 68.84 | 0.60% | 53,257 |
| Jul 15, 2025 | 69.82 | 69.82 | 68.34 | 68.43 | 68.43 | -1.68% | 88,510 |
| Jul 14, 2025 | 69.20 | 69.60 | 69.01 | 69.60 | 69.60 | 0.58% | 77,190 |
| Jul 11, 2025 | 69.66 | 69.73 | 69.20 | 69.20 | 69.20 | -1.24% | 198,731 |
| Jul 10, 2025 | 69.82 | 70.43 | 69.60 | 70.07 | 70.07 | 0.55% | 78,420 |
| Jul 9, 2025 | 69.60 | 69.77 | 69.18 | 69.69 | 69.69 | 0.52% | 188,336 |
| Jul 8, 2025 | 69.25 | 69.62 | 69.06 | 69.33 | 69.33 | 0.36% | 188,416 |
| Jul 7, 2025 | 69.38 | 69.84 | 68.64 | 69.08 | 69.08 | -1.06% | 82,964 |
| Jul 3, 2025 | 69.61 | 69.88 | 69.54 | 69.82 | 69.82 | 0.74% | 42,967 |
| Jul 2, 2025 | 68.60 | 69.31 | 68.55 | 69.31 | 69.31 | 1.03% | 70,239 |
| Jul 1, 2025 | 67.69 | 69.18 | 67.69 | 68.60 | 68.60 | 0.96% | 344,662 |
| Jun 30, 2025 | 68.17 | 68.17 | 67.68 | 67.95 | 67.95 | 0.13% | 55,487 |