iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
62.92
+1.30 (2.12%)
May 2, 2025, 4:00 PM EDT - Market closed
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 62.38 | 63.19 | 62.34 | 62.92 | 62.92 | 2.13% | 322,908 |
| May 1, 2025 | 61.37 | 62.10 | 60.97 | 61.61 | 61.61 | 0.95% | 278,007 |
| Apr 30, 2025 | 60.36 | 61.19 | 59.64 | 61.03 | 61.03 | -0.59% | 230,986 |
| Apr 29, 2025 | 60.76 | 61.53 | 60.46 | 61.39 | 61.39 | 0.61% | 175,381 |
| Apr 28, 2025 | 60.80 | 61.31 | 60.30 | 61.02 | 61.02 | 0.54% | 294,828 |
| Apr 25, 2025 | 60.39 | 60.85 | 60.12 | 60.69 | 60.69 | 0.15% | 255,494 |
| Apr 24, 2025 | 59.46 | 60.75 | 59.25 | 60.60 | 60.60 | 2.33% | 643,277 |
| Apr 23, 2025 | 59.99 | 61.09 | 59.03 | 59.22 | 59.22 | 1.77% | 313,481 |
| Apr 22, 2025 | 57.54 | 58.54 | 57.47 | 58.19 | 58.19 | 2.34% | 592,781 |
| Apr 21, 2025 | 57.74 | 57.75 | 56.17 | 56.86 | 56.86 | -2.15% | 270,268 |
| Apr 17, 2025 | 57.92 | 58.52 | 57.63 | 58.11 | 58.11 | 0.57% | 187,110 |
| Apr 16, 2025 | 57.96 | 58.36 | 57.02 | 57.78 | 57.78 | -0.84% | 111,889 |
| Apr 15, 2025 | 58.40 | 59.08 | 58.18 | 58.27 | 58.27 | 0.02% | 534,465 |
| Apr 14, 2025 | 58.86 | 58.89 | 57.34 | 58.26 | 58.26 | 1.18% | 818,035 |
| Apr 11, 2025 | 56.90 | 57.77 | 55.88 | 57.58 | 57.58 | 0.89% | 534,419 |
| Apr 10, 2025 | 57.90 | 58.06 | 55.48 | 57.07 | 57.07 | -4.37% | 237,354 |
| Apr 9, 2025 | 53.89 | 60.20 | 53.57 | 59.68 | 59.68 | 9.95% | 639,720 |
| Apr 8, 2025 | 57.89 | 57.89 | 53.64 | 54.28 | 54.28 | -2.43% | 1,316,825 |
| Apr 7, 2025 | 53.97 | 58.61 | 53.39 | 55.63 | 55.63 | -1.26% | 484,708 |
| Apr 4, 2025 | 56.97 | 57.19 | 54.65 | 56.34 | 56.34 | -4.62% | 312,769 |
| Apr 3, 2025 | 60.74 | 61.00 | 58.90 | 59.07 | 59.07 | -7.05% | 179,894 |
| Apr 2, 2025 | 61.77 | 63.77 | 61.77 | 63.55 | 63.55 | 1.75% | 191,055 |
| Apr 1, 2025 | 62.08 | 62.89 | 61.49 | 62.46 | 62.46 | 0.48% | 187,938 |
| Mar 31, 2025 | 61.43 | 62.50 | 60.94 | 62.16 | 62.16 | -0.10% | 329,911 |
| 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 |