iShares U.S. SmallCap Equity Factor ETF (SMLF)

NYSEARCA: SMLF · Real-Time Price · USD

87.04

+1.26 (1.47%)

At close: Jun 18, 2026, 4:00 PM EDT

87.01

-0.03 (-0.03%)

After-hours: Jun 18, 2026, 8:00 PM EDT

SMLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	86.87	87.08	86.29	87.04	87.04	1.47%	116,387
Jun 17, 2026	86.91	87.62	85.58	85.78	85.78	-0.97%	153,089
Jun 16, 2026	87.28	87.71	86.57	86.62	86.62	-0.62%	105,992
Jun 15, 2026	88.00	88.14	87.09	87.16	87.16	0.56%	238,479
Jun 12, 2026	86.85	87.46	86.41	86.88	86.67	0.53%	101,258
Jun 11, 2026	84.65	86.48	84.45	86.42	86.21	2.86%	529,231
Jun 10, 2026	84.92	85.98	83.97	84.02	83.82	-1.44%	119,386
Jun 9, 2026	85.37	86.55	83.18	85.25	85.05	0.73%	166,116
Jun 8, 2026	85.10	85.31	84.50	84.63	84.43	0.55%	80,780
Jun 5, 2026	85.75	85.75	83.82	84.17	83.97	-2.58%	117,158
Jun 4, 2026	85.34	86.59	85.25	86.40	86.20	1.06%	167,026
Jun 3, 2026	85.70	85.70	85.03	85.49	85.29	-0.72%	119,237
Jun 2, 2026	85.43	86.13	85.26	86.11	85.91	0.48%	116,742
Jun 1, 2026	85.17	85.98	84.85	85.70	85.50	-0.07%	111,111
May 29, 2026	85.70	85.92	85.32	85.76	85.56	0.06%	835,906
May 28, 2026	85.06	85.83	84.60	85.71	85.51	0.66%	134,519
May 27, 2026	85.43	85.61	85.08	85.15	84.95	-0.14%	273,597
May 26, 2026	84.75	85.37	84.57	85.27	85.07	1.54%	151,967
May 22, 2026	83.72	84.17	83.56	83.98	83.78	0.94%	193,247
May 21, 2026	82.28	83.41	81.72	83.20	83.00	0.54%	128,765
May 20, 2026	81.38	82.75	80.78	82.75	82.55	2.15%	121,240
May 19, 2026	81.39	81.44	80.51	81.01	80.82	-0.94%	148,571
May 18, 2026	82.05	82.40	81.41	81.78	81.59	-0.20%	80,636
May 15, 2026	82.42	82.44	81.79	81.94	81.75	-1.69%	157,203
May 14, 2026	83.17	83.81	82.79	83.35	83.15	0.62%	111,909
May 13, 2026	83.21	83.21	82.26	82.84	82.64	-0.31%	181,694
May 12, 2026	83.56	83.56	82.12	83.10	82.90	-0.87%	161,441
May 11, 2026	84.06	84.35	83.76	83.83	83.63	-0.11%	176,834
May 8, 2026	84.15	84.15	83.52	83.92	83.72	0.62%	78,603
May 7, 2026	85.08	85.08	83.40	83.40	83.20	-1.67%	197,336
May 6, 2026	84.32	85.00	83.92	84.82	84.62	1.81%	116,402
May 5, 2026	82.72	83.50	82.62	83.31	83.11	1.41%	127,816
May 4, 2026	82.49	83.10	81.91	82.15	81.96	-0.46%	216,245
May 1, 2026	82.56	82.74	82.15	82.53	82.33	0.38%	308,504
Apr 30, 2026	80.89	82.38	80.89	82.22	82.02	1.95%	259,217
Apr 29, 2026	81.36	81.36	80.32	80.65	80.46	-0.76%	268,237
Apr 28, 2026	81.90	82.33	81.07	81.27	81.08	-1.19%	126,876
Apr 27, 2026	82.22	82.71	81.94	82.25	82.05	0.09%	150,510
Apr 24, 2026	82.22	82.45	81.55	82.18	81.99	0.38%	107,737
Apr 23, 2026	82.49	82.52	80.95	81.87	81.68	-0.97%	376,624
Apr 22, 2026	83.49	83.60	82.32	82.67	82.47	0.07%	98,569
Apr 21, 2026	83.43	83.97	82.41	82.61	82.41	-0.64%	209,791
Apr 20, 2026	82.19	83.14	82.19	83.14	82.94	0.67%	119,742
Apr 17, 2026	81.83	83.19	81.83	82.59	82.39	2.05%	137,935
Apr 16, 2026	81.03	81.24	80.56	80.93	80.74	0.25%	125,329
Apr 15, 2026	80.61	80.77	80.29	80.73	80.54	0.30%	96,599
Apr 14, 2026	80.18	80.62	79.99	80.49	80.30	0.99%	114,225
Apr 13, 2026	78.14	79.70	78.14	79.70	79.51	1.65%	107,411
Apr 10, 2026	78.96	79.04	78.19	78.41	78.22	-0.44%	133,306
Apr 9, 2026	78.31	79.03	78.06	78.76	78.57	0.22%	233,277