iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
71.05
-0.78 (-1.09%)
Aug 14, 2025, 10:37 AM - Market open
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 71.04 | 71.95 | 70.81 | 71.83 | 71.83 | 1.80% | 329,227 |
| Aug 12, 2025 | 69.39 | 70.66 | 69.33 | 70.56 | 70.56 | 2.51% | 144,342 |
| Aug 11, 2025 | 69.19 | 69.38 | 68.77 | 68.83 | 68.83 | -0.55% | 90,957 |
| Aug 8, 2025 | 69.66 | 69.66 | 69.08 | 69.21 | 69.21 | -0.06% | 47,485 |
| Aug 7, 2025 | 70.12 | 70.16 | 68.84 | 69.25 | 69.25 | -0.24% | 64,703 |
| Aug 6, 2025 | 69.72 | 69.72 | 69.20 | 69.42 | 69.42 | 0.09% | 64,551 |
| Aug 5, 2025 | 69.69 | 69.81 | 68.97 | 69.36 | 69.36 | 0.09% | 51,460 |
| Aug 4, 2025 | 68.80 | 69.41 | 68.69 | 69.30 | 69.30 | 1.51% | 92,741 |
| Aug 1, 2025 | 68.44 | 68.63 | 67.43 | 68.27 | 68.27 | -1.34% | 80,636 |
| Jul 31, 2025 | 69.84 | 70.09 | 69.20 | 69.20 | 69.20 | -1.06% | 70,698 |
| Jul 30, 2025 | 70.45 | 70.65 | 69.51 | 69.94 | 69.94 | -0.34% | 77,714 |
| Jul 29, 2025 | 70.76 | 70.76 | 69.90 | 70.18 | 70.18 | -0.40% | 90,930 |
| Jul 28, 2025 | 70.83 | 70.83 | 70.30 | 70.46 | 70.46 | -0.20% | 137,019 |
| Jul 25, 2025 | 70.44 | 70.60 | 69.94 | 70.60 | 70.60 | 0.77% | 103,295 |
| Jul 24, 2025 | 70.60 | 70.60 | 70.02 | 70.06 | 70.06 | -1.14% | 106,983 |
| Jul 23, 2025 | 70.47 | 70.87 | 70.36 | 70.87 | 70.87 | 1.21% | 90,228 |
| Jul 22, 2025 | 69.41 | 70.16 | 69.17 | 70.02 | 70.02 | 1.43% | 152,300 |
| Jul 21, 2025 | 69.73 | 69.85 | 69.03 | 69.03 | 69.03 | -0.60% | 90,425 |
| Jul 18, 2025 | 69.91 | 69.91 | 69.18 | 69.45 | 69.45 | -0.20% | 101,257 |
| Jul 17, 2025 | 68.94 | 69.70 | 68.94 | 69.59 | 69.59 | 1.09% | 175,312 |
| Jul 16, 2025 | 68.75 | 68.90 | 67.69 | 68.84 | 68.84 | 0.60% | 53,257 |
| Jul 15, 2025 | 69.82 | 69.82 | 68.34 | 68.43 | 68.43 | -1.68% | 88,510 |
| Jul 14, 2025 | 69.20 | 69.60 | 69.01 | 69.60 | 69.60 | 0.58% | 77,190 |
| Jul 11, 2025 | 69.66 | 69.73 | 69.20 | 69.20 | 69.20 | -1.24% | 198,731 |
| Jul 10, 2025 | 69.82 | 70.43 | 69.60 | 70.07 | 70.07 | 0.55% | 78,420 |
| Jul 9, 2025 | 69.60 | 69.77 | 69.18 | 69.69 | 69.69 | 0.52% | 188,336 |
| Jul 8, 2025 | 69.25 | 69.62 | 69.06 | 69.33 | 69.33 | 0.36% | 188,416 |
| Jul 7, 2025 | 69.38 | 69.84 | 68.64 | 69.08 | 69.08 | -1.06% | 82,964 |
| Jul 3, 2025 | 69.61 | 69.88 | 69.54 | 69.82 | 69.82 | 0.74% | 42,967 |
| Jul 2, 2025 | 68.60 | 69.31 | 68.55 | 69.31 | 69.31 | 1.03% | 70,239 |
| Jul 1, 2025 | 67.69 | 69.18 | 67.69 | 68.60 | 68.60 | 0.96% | 344,662 |
| Jun 30, 2025 | 68.17 | 68.17 | 67.68 | 67.95 | 67.95 | 0.13% | 55,487 |
| Jun 27, 2025 | 67.81 | 68.29 | 67.38 | 67.86 | 67.86 | 0.55% | 84,170 |
| Jun 26, 2025 | 66.99 | 67.57 | 66.88 | 67.49 | 67.49 | 1.28% | 58,103 |
| Jun 25, 2025 | 67.41 | 67.41 | 66.58 | 66.64 | 66.64 | -0.76% | 78,349 |
| Jun 24, 2025 | 66.98 | 67.44 | 66.70 | 67.15 | 67.15 | 1.14% | 103,113 |
| Jun 23, 2025 | 65.70 | 66.48 | 65.14 | 66.39 | 66.39 | 0.90% | 109,869 |
| Jun 20, 2025 | 66.35 | 66.35 | 65.66 | 65.80 | 65.80 | -0.11% | 99,218 |
| Jun 18, 2025 | 65.54 | 66.32 | 65.37 | 65.87 | 65.87 | 0.67% | 61,119 |
| Jun 17, 2025 | 65.61 | 66.01 | 65.43 | 65.43 | 65.43 | -0.91% | 94,570 |
| Jun 16, 2025 | 65.82 | 66.34 | 65.67 | 66.03 | 66.03 | 0.95% | 68,502 |
| Jun 13, 2025 | 65.79 | 66.16 | 65.18 | 65.41 | 65.21 | -1.55% | 99,226 |
| Jun 12, 2025 | 66.40 | 66.68 | 66.23 | 66.44 | 66.23 | -0.58% | 86,886 |
| Jun 11, 2025 | 67.38 | 67.42 | 66.67 | 66.83 | 66.62 | -0.43% | 135,110 |
| Jun 10, 2025 | 67.12 | 67.32 | 66.83 | 67.12 | 66.91 | 0.34% | 84,581 |
| Jun 9, 2025 | 67.05 | 67.20 | 66.67 | 66.89 | 66.68 | 0.16% | 47,348 |
| Jun 6, 2025 | 66.58 | 66.79 | 66.38 | 66.78 | 66.57 | 1.21% | 50,503 |
| Jun 5, 2025 | 66.10 | 66.40 | 65.60 | 65.98 | 65.77 | 0.03% | 92,947 |
| Jun 4, 2025 | 66.20 | 66.25 | 65.96 | 65.96 | 65.75 | -0.17% | 233,089 |
| Jun 3, 2025 | 65.35 | 66.17 | 65.05 | 66.07 | 65.86 | 1.52% | 66,092 |