iShares U.S. Small-Cap Eq Fac ETF (SMLF)
61.32
+0.75
(+1.24%)
USD |
NYSEARCA |
May 03, 16:00
61.18
-0.14
(-0.23%)
After-Hours: 20:00
SMLF Price: 61.32 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 61.61 | 62.04 | 60.97 | 61.32 | 27003.00 |
May 02, 2024 | 60.34 | 60.65 | 59.75 | 60.57 | 26040.00 |
May 01, 2024 | 59.58 | 60.71 | 59.38 | 59.78 | 46076.00 |
Apr 30, 2024 | 60.57 | 60.57 | 59.66 | 59.66 | 91637.00 |
Apr 29, 2024 | 60.80 | 60.98 | 60.68 | 60.92 | 49107.00 |
Apr 26, 2024 | 60.05 | 60.68 | 60.05 | 60.45 | 52413.00 |
Apr 25, 2024 | 59.90 | 60.23 | 59.32 | 60.19 | 31963.00 |
Apr 24, 2024 | 60.45 | 60.70 | 60.05 | 60.50 | 28661.00 |
Apr 23, 2024 | 59.67 | 60.71 | 59.61 | 60.47 | 40712.00 |
Apr 22, 2024 | 59.07 | 59.81 | 58.89 | 59.57 | 30878.00 |
Apr 19, 2024 | 58.67 | 59.17 | 58.48 | 58.91 | 21969.00 |
Apr 18, 2024 | 59.17 | 59.46 | 58.60 | 58.71 | 161973.0 |
Apr 17, 2024 | 59.72 | 59.80 | 58.77 | 58.97 | 33537.00 |
Apr 16, 2024 | 59.29 | 59.60 | 58.88 | 59.33 | 31860.00 |
Apr 15, 2024 | 60.79 | 60.85 | 59.42 | 59.59 | 35036.00 |
Apr 12, 2024 | 61.23 | 61.42 | 60.14 | 60.44 | 37992.00 |
Apr 11, 2024 | 61.58 | 61.58 | 60.95 | 61.41 | 170312.0 |
Apr 10, 2024 | 61.62 | 61.71 | 60.99 | 61.17 | 61701.00 |
Apr 09, 2024 | 62.79 | 62.86 | 62.10 | 62.56 | 46300.00 |
Apr 08, 2024 | 62.50 | 62.67 | 62.24 | 62.53 | 80087.00 |
Apr 05, 2024 | 61.68 | 62.30 | 61.68 | 62.30 | 46718.00 |
Apr 04, 2024 | 63.02 | 63.10 | 61.64 | 61.81 | 40756.00 |
Apr 03, 2024 | 61.89 | 62.55 | 61.89 | 62.37 | 83406.00 |
Apr 02, 2024 | 62.35 | 62.35 | 61.80 | 62.01 | 83524.00 |
Apr 01, 2024 | 63.74 | 63.77 | 63.05 | 63.14 | 28930.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.55
Minimum
Mar 18 2020
63.58
Maximum
Mar 28 2024
48.50
Average
50.74
Median
Mar 08 2021