68.27
price down icon1.34%   -0.93
after-market After Hours: 68.20 -0.07 -0.10%
loading

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 August 01, 2025, is $68.27.
  • Ishares U S Small Cap Equity Factor Etf all-time high stock price is $74.69, occurred on November 25, 2024.
  • 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 182.29% to $68.27 now.
  • The 52-week high stock price for SMLF is $74.69, representing a 9.40% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for SMLF is $53.39, indicating a -21.80% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $68.63 $67.43 $1.20 80,636.0 -1.34%
Jul 31, 2025 $70.09 $69.20 $0.89 70,698.0 -1.06%
Jul 30, 2025 $70.65 $69.51 $1.14 77,714.0 -0.34%
Jul 29, 2025 $70.76 $69.90 $0.86 90,930.0 -0.40%
Jul 28, 2025 $70.83 $70.30 $0.53 137,019.0 -0.20%
Jul 25, 2025 $70.60 $69.94 $0.66 103,294.0 +0.77%
Jul 24, 2025 $70.60 $70.02 $0.58 106,983.0 -1.14%
Jul 23, 2025 $70.87 $70.46 $0.4089 43,885.0 +1.21%
Jul 22, 2025 $70.16 $69.17 $0.9899 152,300.0 +1.43%
Jul 21, 2025 $69.85 $69.03 $0.8179 90,425.0 -0.60%
Jul 18, 2025 $69.91 $69.18 $0.73 101,257.0 -0.20%
Jul 17, 2025 $69.70 $68.94 $0.76 175,262.0 +1.09%
Jul 16, 2025 $68.90 $67.69 $1.21 53,177.0 +0.60%
Jul 15, 2025 $69.82 $68.33 $1.48 88,510.0 -1.68%
Jul 14, 2025 $69.60 $69.01 $0.5891 77,190.0 +0.58%
Jul 11, 2025 $69.73 $69.20 $0.5334 198,731.0 -1.24%
Jul 10, 2025 $70.43 $69.60 $0.8323 78,420.0 +0.55%
Jul 09, 2025 $69.77 $69.18 $0.5867 188,336.0 +0.52%
Jul 08, 2025 $69.62 $69.06 $0.5563 188,412.0 +0.36%
Jul 07, 2025 $69.84 $68.64 $1.20 82,959.0 -1.06%
Jul 03, 2025 $69.88 $69.54 $0.34 42,967.0 +0.74%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $68.63 $67.43 $1.20 80,636.0 +0.00%
Jul, 2025 $70.87 $67.43 $3.44 2,644,006.0 +0.47%
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%

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $59.61 $52.70 $6.91 1,083,672.0 +11.13%
Nov, 2023 $53.26 $48.20 $5.06 697,984.0 +9.04%
Oct, 2023 $52.04 $47.77 $4.27 991,710.0 -6.16%
Sep, 2023 $55.47 $50.91 $4.56 529,895.0 -5.43%
Aug, 2023 $56.43 $52.60 $3.83 796,969.0 -3.39%
Jul, 2023 $56.66 $52.07 $4.59 2,800,673.0 +5.59%
Jun, 2023 $53.91 $49.26 $4.65 1,320,257.0 +8.59%
May, 2023 $51.01 $48.36 $2.65 2,098,013.0 -2.02%
Apr, 2023 $51.64 $49.34 $2.30 2,932,041.0 -1.68%
Mar, 2023 $54.81 $47.96 $6.85 1,601,682.0 -4.51%
Feb, 2023 $56.38 $53.01 $3.37 1,193,673.0 -1.27%
Jan, 2023 $54.39 $49.09 $5.30 2,287,405.0 +9.48%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):