Get the Stockscreener App
77.36
1.72%
-1.35
After Hours:
77.36
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 March 05, 2026, is $77.36.
- Ishares U S Small Cap Equity Factor Etf all-time high stock price is $80.72, occurred on January 22, 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 219.87% to $77.36 now.
- The 52-week high stock price for SMLF is $80.72, representing a 4.34% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SMLF is $53.39, indicating a -30.99% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $78.54 | $76.66 | $1.88 | 245,973.0 | -1.72% |
| Mar 04, 2026 | $78.88 | $77.94 | $0.94 | 113,775.0 | +0.73% |
| Mar 03, 2026 | $78.50 | $76.08 | $2.42 | 249,645.0 | -1.50% |
| Mar 02, 2026 | $79.65 | $77.94 | $1.71 | 162,170.0 | +0.24% |
| Feb 27, 2026 | $79.37 | $78.53 | $0.8355 | 168,839.0 | -1.21% |
| Feb 26, 2026 | $80.24 | $79.09 | $1.15 | 146,491.0 | +0.75% |
| Feb 25, 2026 | $79.96 | $78.96 | $1.00 | 457,681.0 | +0.56% |
| Feb 24, 2026 | $79.22 | $78.22 | $1.00 | 239,743.0 | +0.94% |
| Feb 23, 2026 | $79.58 | $77.84 | $1.73 | 223,065.0 | -1.87% |
| Feb 20, 2026 | $80.26 | $79.09 | $1.17 | 1,647,904.0 | +0.42% |
| Feb 19, 2026 | $79.49 | $78.76 | $0.73 | 145,402.0 | +0.16% |
| Feb 18, 2026 | $79.97 | $78.94 | $1.03 | 182,623.0 | +0.61% |
| Feb 17, 2026 | $79.15 | $77.88 | $1.28 | 136,310.0 | +0.03% |
| Feb 13, 2026 | $79.35 | $77.58 | $1.77 | 184,465.0 | +1.41% |
| Feb 12, 2026 | $80.09 | $77.54 | $2.55 | 230,245.0 | -1.90% |
| Feb 11, 2026 | $80.21 | $78.75 | $1.46 | 179,125.0 | -0.55% |
| Feb 10, 2026 | $80.22 | $79.60 | $0.6217 | 110,563.0 | -0.23% |
| Feb 09, 2026 | $80.07 | $79.16 | $0.9161 | 173,336.0 | +0.49% |
| Feb 06, 2026 | $79.78 | $78.21 | $1.57 | 243,734.0 | +3.01% |
| Feb 05, 2026 | $78.26 | $76.86 | $1.41 | 196,452.0 | -1.22% |
| Feb 04, 2026 | $78.77 | $77.04 | $1.73 | 257,143.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $79.65 | $76.08 | $3.57 | 1,017,536.0 | -2.25% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):