Get the Stockscreener App
65.11
0.44%
-0.29
After Hours:
65.20
0.09
+0.14%
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 30, 2025, is $65.11.
- 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 169.22% to $65.11 now.
- The 52-week high stock price for SMLF is $74.69, representing a 14.71% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMLF is $53.39, indicating a -18.00% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $65.33 | $64.61 | $0.72 | 26,473.0 | -0.44% |
| May 29, 2025 | $65.71 | $64.81 | $0.90 | 65,569.0 | +0.32% |
| May 28, 2025 | $65.93 | $65.04 | $0.8945 | 86,456.0 | -1.02% |
| May 27, 2025 | $65.86 | $64.86 | $1.00 | 84,059.0 | +2.33% |
| May 23, 2025 | $64.54 | $63.50 | $1.04 | 108,143.0 | -0.43% |
| May 22, 2025 | $64.97 | $64.14 | $0.8299 | 77,439.0 | -0.02% |
| May 21, 2025 | $65.97 | $64.47 | $1.50 | 156,254.0 | -2.78% |
| May 20, 2025 | $66.74 | $66.22 | $0.5262 | 78,470.0 | -0.08% |
| May 19, 2025 | $66.57 | $65.72 | $0.85 | 100,801.0 | -0.27% |
| May 16, 2025 | $66.90 | $66.08 | $0.82 | 86,435.0 | +0.77% |
| May 15, 2025 | $66.22 | $65.58 | $0.6389 | 64,793.0 | +0.41% |
| May 14, 2025 | $66.39 | $65.90 | $0.4927 | 66,617.0 | -0.45% |
| May 13, 2025 | $66.65 | $66.06 | $0.5886 | 271,755.0 | +0.65% |
| May 12, 2025 | $66.28 | $65.30 | $0.9759 | 186,904.0 | +3.77% |
| May 09, 2025 | $64.00 | $63.31 | $0.6899 | 173,019.0 | -0.38% |
| May 08, 2025 | $64.09 | $62.90 | $1.19 | 202,476.0 | +1.73% |
| May 07, 2025 | $62.72 | $62.04 | $0.681 | 176,269.0 | +0.59% |
| May 06, 2025 | $62.72 | $61.82 | $0.8966 | 97,205.0 | -0.69% |
| May 05, 2025 | $63.20 | $62.41 | $0.785 | 124,256.0 | -0.43% |
| May 02, 2025 | $63.19 | $62.34 | $0.8513 | 322,907.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $66.90 | $60.97 | $5.94 | 2,860,780.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):