iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
76.23
+0.19 (0.25%)
Apr 2, 2026, 4:00 PM EDT - Market closed
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 74.84 | 76.78 | 74.60 | 76.23 | 76.23 | 0.25% | 145,904 |
| Apr 1, 2026 | 76.02 | 76.72 | 75.95 | 76.04 | 76.04 | 0.73% | 189,977 |
| Mar 31, 2026 | 74.08 | 75.89 | 73.84 | 75.49 | 75.49 | 3.34% | 195,974 |
| Mar 30, 2026 | 74.34 | 74.34 | 72.72 | 73.05 | 73.05 | -0.86% | 125,839 |
| Mar 27, 2026 | 74.53 | 74.68 | 73.47 | 73.68 | 73.68 | -1.62% | 180,929 |
| Mar 26, 2026 | 75.41 | 76.19 | 74.87 | 74.89 | 74.89 | -1.71% | 211,827 |
| Mar 25, 2026 | 76.35 | 76.63 | 75.44 | 76.19 | 76.19 | 0.93% | 137,200 |
| Mar 24, 2026 | 74.73 | 75.86 | 74.46 | 75.49 | 75.49 | 0.37% | 120,960 |
| Mar 23, 2026 | 74.80 | 76.26 | 74.67 | 75.21 | 75.21 | 2.16% | 200,048 |
| Mar 20, 2026 | 75.23 | 75.26 | 73.11 | 73.62 | 73.62 | -2.33% | 167,549 |
| Mar 19, 2026 | 73.98 | 75.82 | 73.98 | 75.38 | 75.38 | 0.59% | 256,849 |
| Mar 18, 2026 | 75.38 | 75.84 | 74.89 | 74.94 | 74.94 | -1.00% | 187,704 |
| Mar 17, 2026 | 75.52 | 76.19 | 75.50 | 75.70 | 75.70 | 0.57% | 249,802 |
| Mar 16, 2026 | 75.30 | 75.94 | 75.12 | 75.27 | 75.08 | 1.13% | 191,256 |
| Mar 13, 2026 | 75.05 | 75.34 | 74.17 | 74.43 | 74.24 | - | 211,865 |
| Mar 12, 2026 | 75.43 | 75.50 | 74.40 | 74.43 | 74.24 | -2.28% | 244,028 |
| Mar 11, 2026 | 76.06 | 76.46 | 75.56 | 76.17 | 75.97 | -0.12% | 160,508 |
| Mar 10, 2026 | 76.49 | 77.54 | 76.14 | 76.26 | 76.06 | -0.39% | 105,779 |
| Mar 9, 2026 | 74.79 | 76.63 | 73.82 | 76.56 | 76.36 | 1.14% | 322,548 |
| Mar 6, 2026 | 76.07 | 76.28 | 75.35 | 75.70 | 75.50 | -2.15% | 812,230 |
| Mar 5, 2026 | 78.26 | 78.54 | 76.66 | 77.36 | 77.16 | -1.72% | 245,973 |
| Mar 4, 2026 | 78.62 | 78.88 | 77.94 | 78.71 | 78.51 | 0.73% | 113,863 |
| Mar 3, 2026 | 77.49 | 78.50 | 76.08 | 78.14 | 77.94 | -1.50% | 249,670 |
| Mar 2, 2026 | 77.94 | 79.65 | 77.94 | 79.33 | 79.13 | 0.24% | 162,194 |
| Feb 27, 2026 | 79.22 | 79.37 | 78.53 | 79.14 | 78.94 | -1.21% | 168,839 |
| Feb 26, 2026 | 79.72 | 80.24 | 79.09 | 80.11 | 79.90 | 0.75% | 146,496 |
| Feb 25, 2026 | 79.80 | 79.96 | 78.96 | 79.51 | 79.30 | 0.56% | 457,684 |
| Feb 24, 2026 | 78.29 | 79.22 | 78.22 | 79.07 | 78.87 | 0.94% | 239,743 |
| Feb 23, 2026 | 79.58 | 79.58 | 77.85 | 78.33 | 78.13 | -1.87% | 223,065 |
| Feb 20, 2026 | 79.16 | 80.26 | 79.09 | 79.82 | 79.61 | 0.42% | 1,647,904 |
| Feb 19, 2026 | 79.03 | 79.49 | 78.76 | 79.49 | 79.28 | 0.16% | 145,402 |
| Feb 18, 2026 | 79.06 | 79.97 | 78.95 | 79.36 | 79.16 | 0.61% | 182,623 |
| Feb 17, 2026 | 78.72 | 79.15 | 77.88 | 78.88 | 78.68 | 0.03% | 136,310 |
| Feb 13, 2026 | 78.06 | 79.35 | 77.58 | 78.86 | 78.66 | 1.41% | 184,465 |
| Feb 12, 2026 | 79.89 | 80.10 | 77.54 | 77.76 | 77.56 | -1.90% | 230,245 |
| Feb 11, 2026 | 80.19 | 80.21 | 78.75 | 79.27 | 79.07 | -0.55% | 179,320 |
| Feb 10, 2026 | 79.91 | 80.22 | 79.60 | 79.71 | 79.50 | -0.23% | 110,563 |
| Feb 9, 2026 | 79.41 | 80.07 | 79.16 | 79.89 | 79.68 | 0.49% | 173,337 |
| Feb 6, 2026 | 78.21 | 79.78 | 78.21 | 79.50 | 79.29 | 3.01% | 243,734 |
| Feb 5, 2026 | 77.43 | 78.26 | 76.86 | 77.18 | 76.98 | -1.22% | 196,516 |
| Feb 4, 2026 | 78.65 | 78.77 | 77.04 | 78.13 | 77.93 | -0.53% | 257,143 |
| Feb 3, 2026 | 78.77 | 79.13 | 77.34 | 78.55 | 78.35 | -0.06% | 406,996 |
| Feb 2, 2026 | 77.61 | 78.91 | 77.61 | 78.60 | 78.40 | 1.03% | 337,215 |
| Jan 30, 2026 | 78.49 | 78.96 | 77.40 | 77.80 | 77.60 | -1.11% | 114,379 |
| Jan 29, 2026 | 79.17 | 79.19 | 77.62 | 78.67 | 78.47 | -0.24% | 2,504,890 |
| Jan 28, 2026 | 79.42 | 79.46 | 78.70 | 78.86 | 78.66 | -0.22% | 512,266 |
| Jan 27, 2026 | 79.25 | 79.25 | 78.69 | 79.03 | 78.83 | 0.11% | 173,529 |
| Jan 26, 2026 | 79.21 | 79.54 | 78.94 | 78.94 | 78.74 | -0.13% | 123,772 |
| Jan 23, 2026 | 80.14 | 80.14 | 78.95 | 79.04 | 78.84 | -1.48% | 161,993 |
| Jan 22, 2026 | 80.41 | 80.72 | 80.07 | 80.23 | 80.02 | 0.36% | 181,364 |