Get the Stockscreener App
70.05
1.05%
-0.74
After Hours:
70.12
0.07
+0.10%
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 February 07, 2025, is $70.05.
- 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 189.65% to $70.05 now.
- The 52-week high stock price for SMLF is $74.69, representing a 6.62% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMLF is $57.87, indicating a -17.39% decrease from the current share price, occurred on February 13, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $71.00 | $69.92 | $1.08 | 207,839.0 | -1.05% |
| Feb 06, 2025 | $71.14 | $70.36 | $0.78 | 98,168.0 | -0.07% |
| Feb 05, 2025 | $70.84 | $70.00 | $0.84 | 78,328.0 | +0.84% |
| Feb 04, 2025 | $70.25 | $69.53 | $0.7228 | 346,547.0 | +1.06% |
| Feb 03, 2025 | $69.94 | $68.41 | $1.53 | 101,122.0 | -1.32% |
| Jan 31, 2025 | $71.47 | $70.15 | $1.32 | 97,015.0 | -1.10% |
| Jan 30, 2025 | $71.58 | $70.70 | $0.8849 | 75,412.0 | +0.98% |
| Jan 29, 2025 | $70.92 | $69.97 | $0.9454 | 156,678.0 | -0.31% |
| Jan 28, 2025 | $70.83 | $70.09 | $0.7391 | 86,991.0 | +0.74% |
| Jan 27, 2025 | $70.91 | $69.76 | $1.15 | 62,418.0 | -1.33% |
| Jan 24, 2025 | $71.54 | $71.01 | $0.53 | 107,458.0 | -0.31% |
| Jan 23, 2025 | $71.40 | $70.49 | $0.91 | 179,015.0 | +0.34% |
| Jan 22, 2025 | $71.53 | $71.02 | $0.5072 | 115,286.0 | -0.29% |
| Jan 21, 2025 | $71.37 | $70.60 | $0.7744 | 94,969.0 | +1.61% |
| Jan 17, 2025 | $70.57 | $70.04 | $0.53 | 79,506.0 | +0.54% |
| Jan 16, 2025 | $70.02 | $69.20 | $0.815 | 162,288.0 | +0.53% |
| Jan 15, 2025 | $69.74 | $69.12 | $0.62 | 146,018.0 | +1.94% |
| Jan 14, 2025 | $68.33 | $67.44 | $0.895 | 169,109.0 | +1.32% |
| Jan 13, 2025 | $67.28 | $66.16 | $1.12 | 138,361.0 | +0.28% |
| Jan 10, 2025 | $67.42 | $66.62 | $0.8017 | 232,967.0 | -1.70% |
| Jan 08, 2025 | $68.35 | $67.37 | $0.9835 | 107,887.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $71.14 | $68.41 | $2.73 | 832,004.0 | -0.55% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):