iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
75.03
+0.77 (1.04%)
At close: Oct 8, 2025, 4:00 PM EDT
75.03
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 74.53 | 75.08 | 74.20 | 75.03 | - | 1.04% | 181,207 |
| Oct 7, 2025 | 75.25 | 75.25 | 73.90 | 74.26 | 74.26 | -1.08% | 182,181 |
| Oct 6, 2025 | 75.53 | 75.55 | 74.89 | 75.07 | 75.07 | 0.05% | 150,634 |
| Oct 3, 2025 | 75.15 | 75.57 | 74.89 | 75.03 | 75.03 | 0.31% | 84,023 |
| Oct 2, 2025 | 74.66 | 74.81 | 74.18 | 74.80 | 74.80 | 0.59% | 170,571 |
| Oct 1, 2025 | 74.10 | 74.56 | 74.08 | 74.36 | 74.36 | 0.01% | 112,749 |
| Sep 30, 2025 | 74.26 | 74.50 | 73.58 | 74.35 | 74.35 | 0.09% | 100,225 |
| Sep 29, 2025 | 74.76 | 74.76 | 74.08 | 74.28 | 74.28 | -0.01% | 77,116 |
| Sep 26, 2025 | 73.72 | 74.29 | 73.51 | 74.29 | 74.29 | 1.18% | 150,841 |
| Sep 25, 2025 | 73.50 | 73.69 | 73.14 | 73.42 | 73.42 | -1.18% | 115,875 |
| Sep 24, 2025 | 75.16 | 75.16 | 74.21 | 74.30 | 74.30 | -0.84% | 147,314 |
| Sep 23, 2025 | 75.36 | 75.86 | 74.90 | 74.93 | 74.93 | -0.36% | 117,169 |
| Sep 22, 2025 | 74.91 | 75.35 | 74.69 | 75.20 | 75.20 | 0.16% | 778,803 |
| Sep 19, 2025 | 75.71 | 75.71 | 74.81 | 75.08 | 75.08 | -0.66% | 151,806 |
| Sep 18, 2025 | 74.79 | 75.64 | 74.62 | 75.58 | 75.58 | 1.76% | 508,306 |
| Sep 17, 2025 | 74.33 | 75.47 | 73.57 | 74.27 | 74.27 | 0.08% | 236,194 |
| Sep 16, 2025 | 74.36 | 74.36 | 73.69 | 74.21 | 74.21 | -0.54% | 111,668 |
| Sep 15, 2025 | 74.63 | 74.94 | 74.47 | 74.61 | 74.37 | 0.39% | 237,722 |
| Sep 12, 2025 | 75.03 | 75.03 | 74.32 | 74.32 | 74.08 | -1.17% | 114,965 |
| Sep 11, 2025 | 74.09 | 75.21 | 73.76 | 75.20 | 74.95 | 1.95% | 243,228 |
| Sep 10, 2025 | 74.09 | 74.32 | 73.56 | 73.76 | 73.52 | -0.18% | 117,728 |
| Sep 9, 2025 | 74.30 | 74.30 | 73.48 | 73.89 | 73.65 | -0.75% | 212,888 |
| Sep 8, 2025 | 74.47 | 74.47 | 73.81 | 74.45 | 74.21 | 0.26% | 101,288 |
| Sep 5, 2025 | 74.24 | 74.77 | 73.50 | 74.26 | 74.02 | 0.61% | 89,469 |
| Sep 4, 2025 | 72.98 | 73.88 | 72.75 | 73.81 | 73.57 | 1.36% | 269,512 |
| Sep 3, 2025 | 72.73 | 73.09 | 72.32 | 72.82 | 72.58 | 0.07% | 138,066 |
| Sep 2, 2025 | 72.17 | 72.80 | 71.95 | 72.77 | 72.53 | -0.40% | 106,664 |
| Aug 29, 2025 | 73.47 | 73.56 | 72.73 | 73.06 | 72.82 | -0.59% | 147,238 |
| Aug 28, 2025 | 73.42 | 73.49 | 72.94 | 73.49 | 73.25 | 0.57% | 1,049,134 |
| Aug 27, 2025 | 72.61 | 73.31 | 72.52 | 73.07 | 72.83 | 0.58% | 489,513 |
| Aug 26, 2025 | 72.40 | 72.79 | 72.25 | 72.65 | 72.41 | 0.47% | 157,221 |
| Aug 25, 2025 | 72.50 | 72.70 | 72.15 | 72.31 | 72.07 | -0.43% | 177,493 |
| Aug 22, 2025 | 70.84 | 72.99 | 70.77 | 72.62 | 72.38 | 2.89% | 52,769 |
| Aug 21, 2025 | 70.16 | 70.63 | 69.99 | 70.58 | 70.35 | 0.26% | 69,761 |
| Aug 20, 2025 | 70.56 | 70.68 | 70.00 | 70.40 | 70.17 | -0.54% | 111,416 |
| Aug 19, 2025 | 71.09 | 71.30 | 70.50 | 70.78 | 70.55 | -0.41% | 93,118 |
| Aug 18, 2025 | 70.78 | 71.07 | 70.67 | 71.07 | 70.84 | 0.59% | 55,016 |
| Aug 15, 2025 | 71.14 | 71.14 | 70.53 | 70.65 | 70.42 | -0.35% | 92,907 |
| Aug 14, 2025 | 71.10 | 71.13 | 70.51 | 70.90 | 70.67 | -1.29% | 88,748 |
| Aug 13, 2025 | 71.04 | 71.95 | 70.81 | 71.83 | 71.60 | 1.80% | 329,427 |
| Aug 12, 2025 | 69.39 | 70.66 | 69.33 | 70.56 | 70.33 | 2.51% | 144,342 |
| Aug 11, 2025 | 69.19 | 69.38 | 68.77 | 68.83 | 68.61 | -0.55% | 90,957 |
| Aug 8, 2025 | 69.66 | 69.66 | 69.08 | 69.21 | 68.98 | -0.06% | 47,485 |
| Aug 7, 2025 | 70.12 | 70.16 | 68.84 | 69.25 | 69.02 | -0.24% | 64,703 |
| Aug 6, 2025 | 69.72 | 69.72 | 69.20 | 69.42 | 69.19 | 0.09% | 64,551 |
| Aug 5, 2025 | 69.69 | 69.81 | 68.97 | 69.36 | 69.13 | 0.09% | 51,460 |
| Aug 4, 2025 | 68.80 | 69.41 | 68.69 | 69.30 | 69.07 | 1.51% | 92,741 |
| Aug 1, 2025 | 68.44 | 68.63 | 67.43 | 68.27 | 68.05 | -1.34% | 80,636 |
| Jul 31, 2025 | 69.84 | 70.09 | 69.20 | 69.20 | 68.97 | -1.06% | 70,698 |
| Jul 30, 2025 | 70.45 | 70.65 | 69.51 | 69.94 | 69.71 | -0.34% | 77,714 |