iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
75.98
+0.86 (1.14%)
Dec 19, 2025, 4:00 PM EST - Market closed
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 75.39 | 76.06 | 75.30 | 75.98 | 75.98 | 1.14% | 144,289 |
| Dec 18, 2025 | 75.48 | 75.98 | 75.07 | 75.12 | 75.12 | 0.62% | 175,633 |
| Dec 17, 2025 | 75.51 | 76.10 | 74.65 | 74.66 | 74.66 | -0.76% | 183,930 |
| Dec 16, 2025 | 75.53 | 75.81 | 74.81 | 75.23 | 75.23 | -0.77% | 102,411 |
| Dec 15, 2025 | 76.75 | 76.75 | 75.71 | 75.81 | 75.57 | -0.71% | 159,886 |
| Dec 12, 2025 | 77.56 | 77.69 | 76.06 | 76.35 | 76.11 | -1.43% | 131,657 |
| Dec 11, 2025 | 76.67 | 77.50 | 76.64 | 77.46 | 77.22 | 0.93% | 137,876 |
| Dec 10, 2025 | 75.53 | 77.11 | 75.50 | 76.75 | 76.51 | 1.52% | 95,627 |
| Dec 9, 2025 | 75.30 | 76.03 | 75.30 | 75.60 | 75.36 | 0.08% | 125,591 |
| Dec 8, 2025 | 76.11 | 76.11 | 75.39 | 75.54 | 75.30 | -0.16% | 143,089 |
| Dec 5, 2025 | 75.78 | 76.19 | 75.59 | 75.66 | 75.42 | -0.15% | 187,186 |
| Dec 4, 2025 | 75.34 | 76.01 | 75.12 | 75.77 | 75.53 | 0.64% | 132,797 |
| Dec 3, 2025 | 74.64 | 75.41 | 74.54 | 75.29 | 75.05 | 0.86% | 94,586 |
| Dec 2, 2025 | 75.34 | 75.34 | 74.56 | 74.65 | 74.41 | -0.21% | 396,278 |
| Dec 1, 2025 | 74.57 | 75.39 | 74.50 | 74.81 | 74.57 | -0.68% | 414,617 |
| Nov 28, 2025 | 75.20 | 75.36 | 74.96 | 75.32 | 75.08 | 0.52% | 28,342 |
| Nov 26, 2025 | 74.45 | 75.41 | 74.34 | 74.93 | 74.69 | 0.67% | 122,805 |
| Nov 25, 2025 | 73.03 | 74.49 | 73.03 | 74.43 | 74.20 | 2.08% | 290,462 |
| Nov 24, 2025 | 72.07 | 73.00 | 71.99 | 72.91 | 72.68 | 1.49% | 256,735 |
| Nov 21, 2025 | 70.48 | 72.27 | 70.25 | 71.84 | 71.61 | 2.58% | 282,170 |
| Nov 20, 2025 | 72.62 | 72.95 | 70.00 | 70.03 | 69.81 | -2.10% | 220,011 |
| Nov 19, 2025 | 71.59 | 72.08 | 71.11 | 71.53 | 71.30 | 0.24% | 132,220 |
| Nov 18, 2025 | 70.74 | 71.91 | 70.61 | 71.36 | 71.14 | 0.21% | 175,398 |
| Nov 17, 2025 | 72.60 | 72.79 | 71.00 | 71.21 | 70.99 | -1.94% | 167,718 |
| Nov 14, 2025 | 72.00 | 73.22 | 71.96 | 72.62 | 72.39 | -0.18% | 128,260 |
| Nov 13, 2025 | 74.34 | 74.51 | 72.68 | 72.75 | 72.52 | -2.49% | 80,845 |
| Nov 12, 2025 | 74.70 | 75.33 | 74.59 | 74.61 | 74.37 | 0.20% | 62,042 |
| Nov 11, 2025 | 74.43 | 74.76 | 74.24 | 74.46 | 74.23 | 0.09% | 68,005 |
| Nov 10, 2025 | 74.51 | 74.80 | 73.87 | 74.39 | 74.16 | 0.74% | 426,288 |
| Nov 7, 2025 | 72.49 | 73.84 | 72.25 | 73.84 | 73.61 | 1.28% | 76,814 |
| Nov 6, 2025 | 74.20 | 74.30 | 72.88 | 72.91 | 72.68 | -1.86% | 179,458 |
| Nov 5, 2025 | 73.42 | 74.56 | 73.35 | 74.29 | 74.06 | 1.48% | 114,878 |
| Nov 4, 2025 | 73.20 | 73.74 | 73.05 | 73.21 | 72.98 | -1.36% | 122,974 |
| Nov 3, 2025 | 74.36 | 74.36 | 73.27 | 74.22 | 73.99 | 0.04% | 113,453 |
| Oct 31, 2025 | 74.13 | 74.49 | 73.76 | 74.19 | 73.96 | 0.38% | 135,531 |
| Oct 30, 2025 | 74.25 | 75.06 | 73.87 | 73.91 | 73.68 | -1.24% | 122,826 |
| Oct 29, 2025 | 75.29 | 75.83 | 74.46 | 74.84 | 74.60 | -0.80% | 105,281 |
| Oct 28, 2025 | 75.89 | 75.89 | 75.25 | 75.44 | 75.20 | -0.61% | 108,157 |
| Oct 27, 2025 | 76.27 | 76.33 | 75.57 | 75.90 | 75.66 | 0.53% | 291,030 |
| Oct 24, 2025 | 75.70 | 75.92 | 75.44 | 75.50 | 75.26 | 0.99% | 145,563 |
| Oct 23, 2025 | 73.97 | 74.86 | 73.82 | 74.76 | 74.52 | 1.51% | 170,253 |
| Oct 22, 2025 | 74.44 | 74.58 | 73.08 | 73.65 | 73.42 | -1.29% | 99,615 |
| Oct 21, 2025 | 74.24 | 74.87 | 74.07 | 74.61 | 74.37 | 0.20% | 121,531 |
| Oct 20, 2025 | 74.00 | 74.56 | 74.00 | 74.46 | 74.23 | 1.44% | 109,851 |
| Oct 17, 2025 | 73.07 | 73.67 | 72.80 | 73.40 | 73.17 | -0.11% | 125,990 |
| Oct 16, 2025 | 74.85 | 74.88 | 73.11 | 73.48 | 73.25 | -1.51% | 321,697 |
| Oct 15, 2025 | 74.83 | 75.27 | 73.95 | 74.61 | 74.37 | 0.67% | 407,659 |
| Oct 14, 2025 | 72.51 | 74.52 | 72.31 | 74.11 | 73.88 | 0.87% | 343,905 |
| Oct 13, 2025 | 73.06 | 73.62 | 72.95 | 73.47 | 73.24 | 2.18% | 92,234 |
| Oct 10, 2025 | 74.56 | 74.69 | 71.90 | 71.90 | 71.67 | -3.37% | 198,924 |