iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
62.22
-1.19 (-1.87%)
At close: Mar 28, 2025, 4:00 PM
62.39
+0.17 (0.27%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.37 | 63.37 | 61.74 | 62.22 | 62.22 | -1.87% | 112,341 |
| Mar 27, 2025 | 63.67 | 64.03 | 63.16 | 63.41 | 63.41 | -0.62% | 149,732 |
| Mar 26, 2025 | 64.73 | 64.86 | 63.66 | 63.80 | 63.80 | -1.35% | 93,481 |
| Mar 25, 2025 | 64.88 | 65.00 | 64.25 | 64.67 | 64.67 | -0.28% | 97,843 |
| Mar 24, 2025 | 64.06 | 64.89 | 64.05 | 64.85 | 64.85 | 2.89% | 361,695 |
| Mar 21, 2025 | 62.68 | 63.27 | 62.40 | 63.03 | 63.03 | -0.41% | 352,764 |
| Mar 20, 2025 | 63.16 | 64.12 | 63.16 | 63.29 | 63.29 | -0.67% | 181,870 |
| Mar 19, 2025 | 62.70 | 64.07 | 62.40 | 63.72 | 63.72 | 1.72% | 188,384 |
| Mar 18, 2025 | 63.06 | 63.06 | 62.37 | 62.64 | 62.64 | -1.45% | 276,849 |
| Mar 17, 2025 | 62.53 | 63.80 | 62.50 | 63.56 | 63.39 | 1.42% | 893,603 |
| Mar 14, 2025 | 61.81 | 62.67 | 61.55 | 62.67 | 62.50 | 2.89% | 694,716 |
| Mar 13, 2025 | 62.06 | 62.17 | 60.59 | 60.91 | 60.75 | -1.81% | 376,053 |
| Mar 12, 2025 | 62.88 | 62.92 | 61.77 | 62.03 | 61.87 | 0.13% | 458,462 |
| Mar 11, 2025 | 62.11 | 62.69 | 61.24 | 61.95 | 61.79 | -0.03% | 876,074 |
| Mar 10, 2025 | 62.93 | 63.30 | 61.40 | 61.97 | 61.81 | -3.13% | 244,031 |
| Mar 7, 2025 | 63.28 | 64.19 | 62.38 | 63.97 | 63.80 | 0.72% | 436,521 |
| Mar 6, 2025 | 63.95 | 64.57 | 63.22 | 63.51 | 63.34 | -2.08% | 315,163 |
| Mar 5, 2025 | 64.21 | 64.98 | 63.64 | 64.86 | 64.69 | 1.01% | 382,472 |
| Mar 4, 2025 | 64.14 | 65.27 | 63.01 | 64.21 | 64.04 | -1.22% | 384,752 |
| Mar 3, 2025 | 67.03 | 67.15 | 64.57 | 65.00 | 64.83 | -2.45% | 201,825 |
| Feb 28, 2025 | 65.82 | 66.63 | 65.54 | 66.63 | 66.45 | 1.23% | 264,093 |
| Feb 27, 2025 | 67.17 | 67.17 | 65.82 | 65.82 | 65.65 | -1.79% | 181,733 |
| Feb 26, 2025 | 67.08 | 67.74 | 66.65 | 67.02 | 66.84 | 0.25% | 172,305 |
| Feb 25, 2025 | 67.16 | 67.50 | 66.24 | 66.85 | 66.67 | -0.58% | 205,232 |
| Feb 24, 2025 | 67.80 | 67.95 | 66.61 | 67.24 | 67.06 | -0.56% | 313,248 |
| Feb 21, 2025 | 69.90 | 69.90 | 67.47 | 67.62 | 67.44 | -2.91% | 108,898 |
| Feb 20, 2025 | 70.42 | 70.42 | 69.11 | 69.65 | 69.47 | -1.25% | 113,030 |
| Feb 19, 2025 | 70.83 | 70.88 | 70.46 | 70.53 | 70.34 | -1.11% | 125,799 |
| Feb 18, 2025 | 71.03 | 71.32 | 70.85 | 71.32 | 71.13 | 0.79% | 291,452 |
| Feb 14, 2025 | 70.79 | 71.03 | 70.59 | 70.76 | 70.57 | 0.18% | 190,017 |
| Feb 13, 2025 | 70.27 | 70.63 | 69.85 | 70.63 | 70.44 | 1.52% | 232,178 |
| Feb 12, 2025 | 68.99 | 69.74 | 68.82 | 69.57 | 69.39 | -0.49% | 168,396 |
| Feb 11, 2025 | 69.91 | 70.23 | 69.71 | 69.91 | 69.73 | -0.53% | 155,953 |
| Feb 10, 2025 | 70.65 | 70.65 | 70.12 | 70.28 | 70.09 | 0.23% | 208,124 |
| Feb 7, 2025 | 70.89 | 71.00 | 69.92 | 70.12 | 69.93 | -0.95% | 208,103 |
| Feb 6, 2025 | 71.14 | 71.14 | 70.36 | 70.79 | 70.60 | -0.07% | 98,168 |
| Feb 5, 2025 | 70.36 | 70.84 | 70.00 | 70.84 | 70.65 | 0.84% | 78,328 |
| Feb 4, 2025 | 69.55 | 70.25 | 69.53 | 70.25 | 70.06 | 1.06% | 346,547 |
| Feb 3, 2025 | 68.72 | 69.94 | 68.41 | 69.51 | 69.33 | -1.32% | 101,122 |
| Jan 31, 2025 | 71.28 | 71.47 | 70.15 | 70.44 | 70.25 | -1.10% | 111,414 |
| Jan 30, 2025 | 70.90 | 71.59 | 70.70 | 71.22 | 71.03 | 0.98% | 75,416 |
| Jan 29, 2025 | 70.69 | 70.92 | 69.98 | 70.53 | 70.34 | -0.31% | 156,678 |
| Jan 28, 2025 | 70.25 | 70.83 | 70.09 | 70.75 | 70.56 | 0.74% | 86,991 |
| Jan 27, 2025 | 70.06 | 70.91 | 69.76 | 70.23 | 70.04 | -1.33% | 62,418 |
| Jan 24, 2025 | 71.35 | 71.54 | 71.01 | 71.18 | 70.99 | -0.31% | 107,458 |
| Jan 23, 2025 | 70.88 | 71.40 | 70.49 | 71.40 | 71.21 | 0.34% | 179,015 |
| Jan 22, 2025 | 71.44 | 71.53 | 71.02 | 71.16 | 70.97 | -0.29% | 115,286 |
| Jan 21, 2025 | 70.76 | 71.37 | 70.60 | 71.37 | 71.18 | 1.61% | 94,969 |
| Jan 17, 2025 | 70.42 | 70.57 | 70.04 | 70.24 | 70.05 | 0.54% | 79,506 |
| Jan 16, 2025 | 69.49 | 70.02 | 69.20 | 69.86 | 69.68 | 0.53% | 162,288 |