Ishares U S Small Cap Equity Factor Etf (SMLF)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History

The historical daily chart and data for Ishares U S Small Cap Equity Factor Etf stock (SMLF), show that the latest closing stock price as of September 04, 2026, is $88.15.

Ishares U S Small Cap Equity Factor Etf all-time high stock price is $90.73, occurred on August 14, 2026.
The lowest Ishares U S Small Cap Equity Factor Etf stock price recorded was $24.18 on March 18, 2020. Since then, Ishares U S Small Cap Equity Factor Etf's stock price has risen over 264.49% to $88.15 now.
The 52-week high stock price for SMLF is $90.73, representing a 2.93% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for SMLF is $70.00, indicating a -20.59% decrease from the current share price, occurred on November 20, 2025.
The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2025 was $57.59. The stock closed the year at $49.66, a loss of over -13.77% for the year.

The table below shows more information about SMLF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$88.22	$87.61	$0.61	286,315.0	+0.20%
Sep 03, 2026	$88.01	$87.33	$0.6847	251,300.0	+0.69%
Sep 02, 2026	$87.46	$86.71	$0.7473	150,483.0	+0.88%
Sep 01, 2026	$87.44	$86.50	$0.945	702,671.0	-1.28%
Aug 31, 2026	$88.08	$87.49	$0.5949	123,571.0	-0.61%
Aug 28, 2026	$89.55	$88.24	$1.31	130,193.0	-1.21%
Aug 27, 2026	$89.48	$89.06	$0.43	100,624.0	+0.27%
Aug 26, 2026	$89.37	$88.68	$0.69	139,122.0	+0.21%
Aug 25, 2026	$89.12	$88.59	$0.53	142,243.0	+0.33%
Aug 24, 2026	$89.09	$88.45	$0.64	149,350.0	-0.74%
Aug 21, 2026	$89.34	$88.87	$0.4654	86,512.0	+0.80%
Aug 20, 2026	$89.29	$88.51	$0.78	126,282.0	-1.40%
Aug 19, 2026	$90.23	$89.64	$0.5915	98,799.0	+0.85%
Aug 18, 2026	$89.92	$89.04	$0.88	321,634.0	-1.54%
Aug 17, 2026	$90.61	$90.29	$0.3239	121,711.0	-0.18%
Aug 14, 2026	$90.73	$90.38	$0.355	119,291.0	+0.19%
Aug 13, 2026	$90.58	$90.08	$0.5077	133,864.0	+0.32%
Aug 12, 2026	$90.50	$89.76	$0.74	139,574.0	+0.45%
Aug 11, 2026	$90.19	$89.60	$0.5883	186,602.0	+0.19%
Aug 10, 2026	$89.95	$89.51	$0.4399	83,789.0	-0.30%

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Small Cap Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Small Cap Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$88.22	$86.50	$1.72	1,677,084.0	+0.48%
Aug, 2026	$90.73	$86.49	$4.25	2,865,525.0	+1.82%
Jul, 2026	$89.74	$85.22	$4.52	3,703,015.0	-3.34%
Jun, 2026	$89.29	$83.18	$6.11	3,200,450.0	+3.94%
May, 2026	$85.92	$80.51	$5.41	3,901,454.0	+4.31%
Apr, 2026	$83.97	$74.60	$9.37	3,407,777.0	+8.92%
Mar, 2026	$79.65	$72.72	$6.94	4,854,259.0	-4.61%
Feb, 2026	$80.26	$76.86	$3.41	5,665,914.0	+1.72%
Jan, 2026	$80.72	$74.94	$5.78	8,272,381.0	+3.90%

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$77.69	$74.50	$3.19	3,375,028.0	+0.37%
Nov, 2025	$75.41	$70.00	$5.41	3,048,682.0	+1.52%
Oct, 2025	$76.33	$71.90	$4.43	4,047,528.0	-0.22%
Sep, 2025	$75.86	$71.95	$3.91	4,126,693.0	+1.77%
Aug, 2025	$73.56	$67.43	$6.13	3,516,996.0	+5.58%
Jul, 2025	$70.87	$67.69	$3.18	2,563,370.0	+1.84%
Jun, 2025	$68.29	$64.15	$4.14	1,804,883.0	+4.36%
May, 2025	$66.90	$60.97	$5.94	2,834,307.0	+6.69%
Apr, 2025	$63.77	$53.39	$10.38	8,509,636.0	-1.82%
Mar, 2025	$67.15	$60.59	$6.56	6,251,672.0	-6.71%
Feb, 2025	$71.32	$65.54	$5.78	3,275,429.0	-5.41%
Jan, 2025	$71.58	$66.16	$5.43	2,781,591.0	+4.36%

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$74.15	$66.80	$7.35	2,142,764.0	-8.18%
Nov, 2024	$74.69	$65.98	$8.71	1,564,784.0	+11.70%
Oct, 2024	$68.23	$64.93	$3.30	1,595,655.0	-0.59%
Sep, 2024	$66.89	$60.85	$6.04	1,112,608.0	+1.80%
Aug, 2024	$65.92	$58.56	$7.36	1,586,429.0	-0.82%
Jul, 2024	$66.75	$60.25	$6.50	2,238,835.0	+7.37%
Jun, 2024	$62.90	$59.92	$2.98	1,757,776.0	-1.83%
May, 2024	$63.80	$59.38	$4.41	1,764,364.0	+4.51%
Apr, 2024	$63.77	$58.48	$5.29	1,289,328.0	-6.17%
Mar, 2024	$63.91	$60.78	$3.13	1,718,434.0	+3.94%
Feb, 2024	$61.56	$57.14	$4.42	1,222,185.0	+6.01%
Jan, 2024	$59.24	$55.96	$3.28	1,156,846.0	-1.90%