SMLF Price Trends

iShares U.S. Small-Cap Eq Fac ETF (SMLF)

72.87 +1.19 (+1.66%) USD | NYSEARCA | Nov 22, 16:00

72.87 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2015. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	71.01	72.06	70.85	71.68	78425.00
Nov 20, 2024	70.30	70.70	69.93	70.70	44417.00
Nov 19, 2024	69.26	70.37	69.14	70.37	131645.0
Nov 18, 2024	69.70	70.14	69.58	69.75	59255.00
Nov 15, 2024	70.33	70.34	69.36	69.58	55397.00
Nov 14, 2024	71.36	71.50	70.32	70.50	106089.0
Nov 13, 2024	72.06	72.28	71.20	71.26	48182.00
Nov 12, 2024	72.36	72.65	71.39	71.70	137340.0
Nov 11, 2024	72.46	72.74	72.10	72.55	130322.0
Nov 08, 2024	71.20	71.71	70.93	71.69	114468.0
Nov 07, 2024	71.01	71.60	70.89	71.03	48110.00
Nov 06, 2024	70.07	70.90	69.75	70.89	62109.00
Nov 05, 2024	66.32	67.59	66.32	67.59	28375.00
Nov 04, 2024	66.07	66.78	66.00	66.39	35847.00
Nov 01, 2024	66.39	66.77	65.98	66.07	45278.00
Oct 31, 2024	66.67	66.80	65.92	65.96	36159.00
Oct 30, 2024	66.65	67.66	66.65	66.76	26446.00
Oct 29, 2024	66.51	66.91	66.32	66.79	92690.00
Oct 28, 2024	66.45	67.03	66.45	66.81	46455.00
Oct 25, 2024	66.36	66.67	65.82	65.98	24359.00
Oct 24, 2024	66.42	66.42	65.90	66.34	41826.00
Oct 23, 2024	66.49	66.60	65.59	66.10	27407.00
Oct 22, 2024	66.88	66.90	66.59	66.65	35222.00
Oct 21, 2024	67.97	68.04	67.02	67.13	33298.00
Oct 18, 2024	68.23	68.23	67.86	67.94	42814.00

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).

Read full definition.

Price Range, Past 5 Years

25.55

Minimum

Mar 18 2020

72.87

Maximum

Nov 22 2024

51.23

Average

52.61

Median

Apr 20 2021

Price Benchmarks