Get the Stockscreener App
77.56
0.73%
-0.57
After Hours:
77.56
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 January 07, 2026, is $77.56.
- Ishares U S Small Cap Equity Factor Etf all-time high stock price is $78.13, occurred on January 06, 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 220.70% to $77.56 now.
- The 52-week high stock price for SMLF is $78.13, representing a 0.73% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SMLF is $53.39, indicating a -31.16% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $78.12 | $77.36 | $0.76 | 211,306.0 | -0.73% |
| Jan 06, 2026 | $78.13 | $76.52 | $1.61 | 773,443.0 | +1.85% |
| Jan 05, 2026 | $77.08 | $76.01 | $1.06 | 735,373.0 | +1.09% |
| Jan 02, 2026 | $75.95 | $74.94 | $1.01 | 253,926.0 | +1.34% |
| Dec 31, 2025 | $75.60 | $74.78 | $0.82 | 111,085.0 | -0.95% |
| Dec 30, 2025 | $76.06 | $75.54 | $0.52 | 137,947.0 | -0.46% |
| Dec 29, 2025 | $76.23 | $75.70 | $0.5256 | 85,594.0 | -0.54% |
| Dec 26, 2025 | $76.60 | $76.08 | $0.519 | 64,930.0 | -0.05% |
| Dec 24, 2025 | $76.63 | $76.19 | $0.4474 | 102,185.0 | +0.20% |
| Dec 23, 2025 | $76.64 | $76.05 | $0.585 | 141,716.0 | -0.66% |
| Dec 22, 2025 | $76.98 | $76.33 | $0.65 | 215,131.0 | +1.03% |
| Dec 19, 2025 | $76.06 | $75.30 | $0.7511 | 144,286.0 | +1.14% |
| Dec 18, 2025 | $75.98 | $75.07 | $0.9099 | 175,633.0 | +0.62% |
| Dec 17, 2025 | $76.10 | $74.65 | $1.45 | 183,930.0 | -0.76% |
| Dec 16, 2025 | $75.81 | $74.81 | $1.00 | 102,405.0 | -0.77% |
| Dec 15, 2025 | $76.75 | $75.71 | $1.04 | 159,886.0 | -0.71% |
| Dec 12, 2025 | $77.69 | $76.06 | $1.62 | 131,657.0 | -1.43% |
| Dec 11, 2025 | $77.50 | $76.64 | $0.86 | 137,876.0 | +0.93% |
| Dec 10, 2025 | $77.11 | $75.50 | $1.61 | 95,620.0 | +1.52% |
| Dec 09, 2025 | $76.03 | $75.30 | $0.73 | 127,772.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $78.13 | $74.94 | $3.19 | 2,185,354.0 | +3.58% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):