iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
85.29
-1.44 (-1.66%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.71 | 85.71 | 84.74 | 85.29 | 85.29 | -1.66% | 240,069 |
| Oct 29, 2026 | 85.81 | 86.95 | 85.81 | 86.73 | 86.73 | 1.24% | 118,017 |
| Oct 28, 2026 | 85.48 | 85.89 | 85.14 | 85.67 | 85.67 | 0.33% | 180,859 |
| Oct 27, 2026 | 84.98 | 85.42 | 84.67 | 85.39 | 85.39 | 0.72% | 168,518 |
| Oct 26, 2026 | 84.45 | 85.22 | 84.45 | 84.78 | 84.78 | 0.38% | 274,039 |
| Oct 23, 2026 | 84.25 | 84.67 | 83.73 | 84.46 | 84.46 | -0.28% | 118,529 |
| Oct 22, 2026 | 84.42 | 84.81 | 83.94 | 84.70 | 84.70 | -0.40% | 273,987 |
| Oct 21, 2026 | 85.08 | 85.40 | 84.73 | 85.04 | 85.04 | 0.47% | 216,931 |
| Oct 20, 2026 | 83.68 | 85.05 | 83.68 | 84.64 | 84.64 | 1.32% | 168,318 |
| Oct 19, 2026 | 83.75 | 84.18 | 83.48 | 83.54 | 83.54 | 0.12% | 166,380 |
| Oct 16, 2026 | 84.73 | 84.90 | 83.11 | 83.44 | 83.44 | -1.44% | 246,902 |
| Oct 15, 2026 | 83.24 | 84.71 | 83.04 | 84.66 | 84.66 | 1.54% | 191,886 |
| Oct 14, 2026 | 84.03 | 84.27 | 83.00 | 83.38 | 83.38 | -1.79% | 235,863 |
| Oct 13, 2026 | 84.95 | 85.34 | 84.40 | 84.90 | 84.90 | -0.11% | 268,300 |
| Oct 12, 2026 | 85.32 | 85.41 | 84.93 | 84.99 | 84.99 | -0.40% | 198,959 |
| Oct 9, 2026 | 85.06 | 85.57 | 84.74 | 85.33 | 85.33 | 0.63% | 216,188 |
| Oct 8, 2026 | 84.31 | 84.80 | 83.93 | 84.80 | 84.80 | 0.20% | 403,345 |
| Oct 7, 2026 | 85.10 | 85.10 | 84.26 | 84.63 | 84.63 | -1.25% | 291,173 |
| Oct 6, 2026 | 86.11 | 86.26 | 85.60 | 85.70 | 85.70 | 0.05% | 192,205 |
| Oct 5, 2026 | 85.08 | 86.04 | 84.67 | 85.66 | 85.66 | 0.78% | 265,513 |
| Oct 2, 2026 | 84.97 | 85.37 | 84.79 | 85.00 | 85.00 | 0.94% | 146,663 |
| Oct 1, 2026 | 83.60 | 84.47 | 83.00 | 84.21 | 84.21 | 0.78% | 270,482 |
| Sep 30, 2026 | 84.37 | 84.37 | 83.56 | 83.56 | 83.56 | -0.46% | 121,728 |
| Sep 29, 2026 | 84.23 | 84.46 | 83.51 | 83.95 | 83.95 | -0.20% | 169,594 |
| Sep 28, 2026 | 84.23 | 84.58 | 83.69 | 84.12 | 84.12 | -0.79% | 200,836 |
| Sep 25, 2026 | 84.74 | 85.16 | 84.36 | 84.79 | 84.79 | 0.26% | 165,440 |
| Sep 24, 2026 | 84.32 | 84.78 | 83.93 | 84.57 | 84.57 | -0.15% | 175,213 |
| Sep 23, 2026 | 85.42 | 85.61 | 84.62 | 84.70 | 84.70 | -1.13% | 123,056 |
| Sep 22, 2026 | 85.85 | 86.01 | 85.27 | 85.67 | 85.67 | 0.32% | 175,204 |
| Sep 21, 2026 | 85.51 | 85.54 | 85.01 | 85.40 | 85.40 | 0.71% | 145,291 |
| Sep 18, 2026 | 85.25 | 85.25 | 84.53 | 84.80 | 84.80 | -0.56% | 172,483 |
| Sep 17, 2026 | 85.76 | 85.97 | 85.25 | 85.28 | 85.28 | 0.76% | 130,796 |
| Sep 16, 2026 | 85.17 | 85.58 | 83.77 | 84.64 | 84.64 | -0.29% | 130,627 |
| Sep 15, 2026 | 85.45 | 85.45 | 84.66 | 84.89 | 84.89 | -0.67% | 284,806 |
| Sep 14, 2026 | 85.57 | 86.13 | 85.41 | 85.67 | 85.46 | -0.52% | 126,668 |
| Sep 11, 2026 | 86.18 | 86.39 | 85.93 | 86.12 | 85.91 | 0.94% | 115,239 |
| Sep 10, 2026 | 85.56 | 85.94 | 85.26 | 85.32 | 85.11 | -1.09% | 216,683 |
| Sep 9, 2026 | 87.05 | 87.21 | 86.25 | 86.26 | 86.05 | -1.24% | 103,682 |
| Sep 8, 2026 | 87.98 | 87.98 | 87.29 | 87.34 | 87.13 | -0.92% | 121,208 |
| Sep 4, 2026 | 87.66 | 88.22 | 87.61 | 88.15 | 87.94 | 0.20% | 286,333 |
| Sep 3, 2026 | 87.90 | 88.02 | 87.33 | 87.97 | 87.76 | 0.69% | 251,303 |
| Sep 2, 2026 | 86.82 | 87.46 | 86.71 | 87.37 | 87.16 | 0.88% | 140,485 |
| Sep 1, 2026 | 87.18 | 87.44 | 86.50 | 86.61 | 86.40 | -1.28% | 702,677 |
| Aug 31, 2026 | 88.08 | 88.08 | 87.49 | 87.73 | 87.52 | -0.61% | 123,571 |
| Aug 28, 2026 | 89.51 | 89.55 | 88.24 | 88.27 | 88.06 | -1.21% | 130,203 |
| Aug 27, 2026 | 89.34 | 89.49 | 89.06 | 89.35 | 89.13 | 0.27% | 100,624 |
| Aug 26, 2026 | 88.68 | 89.37 | 88.68 | 89.11 | 88.89 | 0.21% | 139,132 |
| Aug 25, 2026 | 89.12 | 89.12 | 88.59 | 88.92 | 88.70 | 0.33% | 142,247 |
| Aug 24, 2026 | 89.09 | 89.09 | 88.45 | 88.63 | 88.41 | -0.74% | 149,350 |
| Aug 21, 2026 | 89.19 | 89.34 | 88.88 | 89.29 | 89.07 | 0.80% | 86,512 |