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 November 18, 2024, is $69.75.

Ishares U S Small Cap Equity Factor Etf all-time high stock price is $72.74, occurred on November 11, 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 188.41% to $69.75 now.
The 52-week high stock price for SMLF is $72.74, representing a 4.29% increase from the current share price, occurred on November 11, 2024.
The 52-week low stock price for SMLF is $52.08, indicating a -25.33% decrease from the current share price, occurred on November 21, 2023.
The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2023 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
Nov 18, 2024	$70.14	$69.58	$0.556	59,255.0	+0.24%
Nov 15, 2024	$70.34	$69.36	$0.9786	93,377.0	-1.30%
Nov 14, 2024	$71.50	$70.32	$1.18	106,089.0	-1.07%
Nov 13, 2024	$72.28	$71.20	$1.08	48,182.0	-0.61%
Nov 12, 2024	$72.65	$71.39	$1.26	137,340.0	-1.17%
Nov 11, 2024	$72.74	$72.10	$0.6405	130,322.0	+1.20%
Nov 08, 2024	$71.71	$70.93	$0.78	87,132.0	+0.93%
Nov 07, 2024	$71.60	$70.89	$0.7087	46,969.0	+0.20%
Nov 06, 2024	$70.90	$69.75	$1.15	62,110.0	+4.88%
Nov 05, 2024	$67.59	$66.32	$1.27	28,375.0	+1.81%
Nov 04, 2024	$66.78	$66.00	$0.7808	35,747.0	+0.48%
Nov 01, 2024	$66.77	$65.98	$0.7896	32,163.0	+0.17%
Oct 31, 2024	$66.80	$65.92	$0.88	36,159.0	-1.20%
Oct 30, 2024	$67.66	$66.65	$1.01	26,146.0	-0.04%
Oct 29, 2024	$66.91	$66.32	$0.5888	92,690.0	-0.03%
Oct 28, 2024	$67.03	$66.45	$0.5784	38,335.0	+1.26%
Oct 25, 2024	$66.67	$65.82	$0.8457	24,359.0	-0.54%
Oct 24, 2024	$66.42	$65.90	$0.52	41,825.0	+0.36%
Oct 23, 2024	$66.60	$65.59	$1.01	27,407.0	-0.83%
Oct 22, 2024	$66.89	$66.59	$0.3058	35,222.0	-0.72%
Oct 21, 2024	$68.04	$67.02	$1.02	33,298.0	-1.19%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$72.74	$65.98	$6.76	908,850.0	+5.75%
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%

Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$53.29	$48.68	$4.61	1,726,162.0	-6.60%
Nov, 2022	$53.17	$48.36	$4.81	1,188,168.0	+5.29%
Oct, 2022	$50.74	$44.99	$5.75	1,306,655.0	+12.82%
Sep, 2022	$51.08	$43.93	$7.15	1,566,122.0	-10.35%
Aug, 2022	$53.93	$49.91	$4.02	1,202,195.0	-3.42%
Jul, 2022	$51.82	$45.64	$6.18	1,911,986.0	+10.26%
Jun, 2022	$53.94	$45.86	$8.08	1,583,617.0	-10.79%
May, 2022	$53.79	$47.38	$6.41	1,739,449.0	+3.12%
Apr, 2022	$55.54	$50.54	$5.00	973,129.0	-6.60%
Mar, 2022	$56.55	$51.79	$4.76	1,086,352.0	+0.78%
Feb, 2022	$55.49	$50.56	$4.93	1,555,385.0	+1.69%
Jan, 2022	$58.32	$50.50	$7.82	2,939,575.0	-6.99%

VTV

$176.95

0.46%

VUG

$399.64

0.45%

IJH

$64.29

0.19%

EFA

$77.55

0.54%

IWF

$389.06

0.39%

QQQ

$500.02

0.69%