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 May 06, 2026, is $84.82.

Ishares U S Small Cap Equity Factor Etf all-time high stock price is $83.97, occurred on April 21, 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 250.72% to $84.82 now.
The 52-week high stock price for SMLF is $83.97, representing a -1.00% increase from the current share price, occurred on April 21, 2026.
The 52-week low stock price for SMLF is $61.82, indicating a -27.11% decrease from the current share price, occurred on May 06, 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
May 06, 2026	$85.00	$83.92	$1.08	116,398.0	+1.81%
May 05, 2026	$83.50	$82.62	$0.88	127,815.0	+1.41%
May 04, 2026	$83.10	$81.91	$1.19	216,221.0	-0.46%
May 01, 2026	$82.74	$82.15	$0.5893	308,152.0	+0.38%
Apr 30, 2026	$82.38	$80.89	$1.49	259,217.0	+1.95%
Apr 29, 2026	$81.36	$80.32	$1.04	268,237.0	-0.76%
Apr 28, 2026	$82.33	$81.07	$1.26	126,876.0	-1.19%
Apr 27, 2026	$82.71	$81.94	$0.77	150,510.0	+0.09%
Apr 24, 2026	$82.45	$81.55	$0.90	107,737.0	+0.38%
Apr 23, 2026	$82.52	$80.95	$1.57	376,540.0	-0.97%
Apr 22, 2026	$83.60	$82.32	$1.28	98,508.0	+0.07%
Apr 21, 2026	$83.97	$82.41	$1.56	209,729.0	-0.64%
Apr 20, 2026	$83.14	$82.19	$0.95	119,646.0	+0.67%
Apr 17, 2026	$83.19	$81.83	$1.36	137,926.0	+2.05%
Apr 16, 2026	$81.24	$80.56	$0.68	125,324.0	+0.25%
Apr 15, 2026	$80.77	$80.29	$0.48	96,599.0	+0.30%
Apr 14, 2026	$80.62	$79.98	$0.635	114,222.0	+0.99%
Apr 13, 2026	$79.70	$78.14	$1.56	107,408.0	+1.65%
Apr 10, 2026	$79.03	$78.19	$0.845	133,306.0	-0.44%
Apr 09, 2026	$79.03	$78.06	$0.97	233,177.0	+0.22%
Apr 08, 2026	$79.35	$78.32	$1.03	163,246.0	+2.66%
Apr 07, 2026	$76.81	$75.82	$0.9949	114,943.0	-0.03%

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
May, 2026	$85.00	$81.91	$3.09	884,984.0	+3.16%
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%