Skip to main content
logo
iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
81.27
-0.98 (-1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
81.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SMLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202681.9082.3381.0781.2781.27-1.19%126,876
Apr 27, 202682.2282.7181.9482.2582.250.09%150,510
Apr 24, 202682.2282.4581.5582.1882.180.38%107,727
Apr 23, 202682.4982.5280.9581.8781.87-0.97%376,624
Apr 22, 202683.4983.6082.3282.6782.670.07%98,508
Apr 21, 202683.4383.9782.4182.6182.61-0.64%209,668
Apr 20, 202682.1983.1482.1983.1483.140.67%119,656
Apr 17, 202681.8383.1981.8382.5982.592.05%137,935
Apr 16, 202681.0381.2480.5680.9380.930.25%125,329
Apr 15, 202680.6180.7780.2980.7380.730.30%96,420
Apr 14, 202680.1880.6279.9980.4980.490.99%114,222
Apr 13, 202678.1479.7078.1479.7079.701.65%107,408
Apr 10, 202678.9679.0478.1978.4178.41-0.44%133,306
Apr 9, 202678.3179.0378.0678.7678.760.22%233,277
Apr 8, 202679.0479.3578.3278.5978.592.66%163,394
Apr 7, 202676.2776.8275.8276.5576.55-0.03%114,943
Apr 6, 202676.2576.6775.8676.5776.570.45%129,245
Apr 2, 202674.8476.7874.6076.2376.230.25%145,904
Apr 1, 202676.0276.7275.9576.0476.040.73%189,977
Mar 31, 202674.0875.8973.8475.4975.493.34%195,974
Mar 30, 202674.3474.3472.7273.0573.05-0.86%125,839
Mar 27, 202674.5374.6873.4773.6873.68-1.62%180,929
Mar 26, 202675.4176.1974.8774.8974.89-1.71%211,827
Mar 25, 202676.3576.6375.4476.1976.190.93%137,200
Mar 24, 202674.7375.8674.4675.4975.490.37%120,960
Mar 23, 202674.8076.2674.6775.2175.212.16%200,048
Mar 20, 202675.2375.2673.1173.6273.62-2.33%167,549
Mar 19, 202673.9875.8273.9875.3875.380.59%256,849
Mar 18, 202675.3875.8474.8974.9474.94-1.00%187,704
Mar 17, 202675.5276.1975.5075.7075.700.57%249,802
Mar 16, 202675.3075.9475.1275.2775.081.13%191,256
Mar 13, 202675.0575.3474.1774.4374.24-211,865
Mar 12, 202675.4375.5074.4074.4374.24-2.28%244,028
Mar 11, 202676.0676.4675.5676.1775.97-0.12%160,508
Mar 10, 202676.4977.5476.1476.2676.06-0.39%105,779
Mar 9, 202674.7976.6373.8276.5676.361.14%322,548
Mar 6, 202676.0776.2875.3575.7075.50-2.15%812,230
Mar 5, 202678.2678.5476.6677.3677.16-1.72%245,973
Mar 4, 202678.6278.8877.9478.7178.510.73%113,863
Mar 3, 202677.4978.5076.0878.1477.94-1.50%249,670
Mar 2, 202677.9479.6577.9479.3379.130.24%162,194
Feb 27, 202679.2279.3778.5379.1478.94-1.21%168,839
Feb 26, 202679.7280.2479.0980.1179.900.75%146,496
Feb 25, 202679.8079.9678.9679.5179.300.56%457,684
Feb 24, 202678.2979.2278.2279.0778.870.94%239,743
Feb 23, 202679.5879.5877.8578.3378.13-1.87%223,065
Feb 20, 202679.1680.2679.0979.8279.610.42%1,647,904
Feb 19, 202679.0379.4978.7679.4979.280.16%145,402
Feb 18, 202679.0679.9778.9579.3679.160.61%182,623
Feb 17, 202678.7279.1577.8878.8878.680.03%136,310