Skip to main content
iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
75.66
-0.11 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.7876.1975.5975.6675.66-0.15%187,186
Dec 4, 202575.3476.0175.1275.7775.770.64%132,797
Dec 3, 202574.6475.4174.5475.2975.290.86%94,584
Dec 2, 202575.3475.3474.5674.6574.65-0.21%396,278
Dec 1, 202574.5775.3974.5074.8174.81-0.68%414,617
Nov 28, 202575.2075.3674.9675.3275.320.52%28,342
Nov 26, 202574.4575.4174.3474.9374.930.67%122,805
Nov 25, 202573.0374.4973.0374.4374.432.08%290,462
Nov 24, 202572.0773.0071.9972.9172.911.49%256,735
Nov 21, 202570.4872.2770.2571.8471.842.58%282,170
Nov 20, 202572.6272.9570.0070.0370.03-2.10%220,011
Nov 19, 202571.5972.0871.1171.5371.530.24%132,220
Nov 18, 202570.7471.9170.6171.3671.360.21%175,398
Nov 17, 202572.6072.7971.0071.2171.21-1.94%167,718
Nov 14, 202572.0073.2271.9672.6272.62-0.18%128,260
Nov 13, 202574.3474.5172.6872.7572.75-2.49%80,845
Nov 12, 202574.7075.3374.5974.6174.610.20%62,042
Nov 11, 202574.4374.7674.2474.4674.460.09%68,005
Nov 10, 202574.5174.8073.8774.3974.390.74%426,288
Nov 7, 202572.4973.8472.2573.8473.841.28%76,814
Nov 6, 202574.2074.3072.8872.9172.91-1.86%179,458
Nov 5, 202573.4274.5673.3574.2974.291.48%114,878
Nov 4, 202573.2073.7473.0573.2173.21-1.36%122,974
Nov 3, 202574.3674.3673.2774.2274.220.04%113,453
Oct 31, 202574.1374.4973.7674.1974.190.38%135,531
Oct 30, 202574.2575.0673.8773.9173.91-1.24%122,826
Oct 29, 202575.2975.8374.4674.8474.84-0.80%105,281
Oct 28, 202575.8975.8975.2575.4475.44-0.61%108,157
Oct 27, 202576.2776.3375.5775.9075.900.53%291,030
Oct 24, 202575.7075.9275.4475.5075.500.99%145,563
Oct 23, 202573.9774.8673.8274.7674.761.51%170,253
Oct 22, 202574.4474.5873.0873.6573.65-1.29%99,615
Oct 21, 202574.2474.8774.0774.6174.610.20%121,531
Oct 20, 202574.0074.5674.0074.4674.461.44%109,851
Oct 17, 202573.0773.6772.8073.4073.40-0.11%125,990
Oct 16, 202574.8574.8873.1173.4873.48-1.51%321,697
Oct 15, 202574.8375.2773.9574.6174.610.67%407,659
Oct 14, 202572.5174.5272.3174.1174.110.87%343,905
Oct 13, 202573.0673.6272.9573.4773.472.18%92,234
Oct 10, 202574.5674.6971.9071.9071.90-3.37%198,924
Oct 9, 202575.0775.1174.2074.4174.41-0.83%265,851
Oct 8, 202574.5375.0874.2075.0375.031.04%181,207
Oct 7, 202575.2575.2573.9074.2674.26-1.08%182,181
Oct 6, 202575.5375.5574.8975.0775.070.05%150,634
Oct 3, 202575.1575.5774.8975.0375.030.31%84,023
Oct 2, 202574.6674.8174.1874.8074.800.59%170,571
Oct 1, 202574.1074.5674.0874.3674.360.01%112,749
Sep 30, 202574.2674.5073.5874.3574.350.09%100,225
Sep 29, 202574.7674.7674.0874.2874.28-0.01%77,116
Sep 26, 202573.7274.2973.5174.2974.291.18%150,841