iShares US Small-Cap Equity Factor ETF (SMLF)
86.15
+0.49
(+0.57%)
USD |
NYSEARCA |
Oct 06, 10:17
SMLF Price : 86.15 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 85.08 | 86.04 | 84.67 | 85.66 | 265514.0 |
| Oct 02, 2026 | 84.97 | 85.37 | 84.78 | 85.00 | 146663.0 |
| Oct 01, 2026 | 83.60 | 84.47 | 83.00 | 84.21 | 270482.0 |
| Sep 30, 2026 | 84.37 | 84.37 | 83.56 | 83.56 | 121728.0 |
| Sep 29, 2026 | 84.23 | 84.46 | 83.51 | 83.95 | 169594.0 |
| Sep 28, 2026 | 84.23 | 84.58 | 83.69 | 84.12 | 200836.0 |
| Sep 25, 2026 | 84.74 | 85.16 | 84.36 | 84.79 | 165441.0 |
| Sep 24, 2026 | 84.32 | 84.78 | 83.93 | 84.57 | 175213.0 |
| Sep 23, 2026 | 85.42 | 85.61 | 84.62 | 84.70 | 123056.0 |
| Sep 22, 2026 | 85.85 | 86.01 | 85.27 | 85.67 | 175204.0 |
| Sep 21, 2026 | 85.51 | 85.54 | 85.01 | 85.40 | 145291.0 |
| Sep 18, 2026 | 85.25 | 85.25 | 84.53 | 84.80 | 172483.0 |
| Sep 17, 2026 | 85.76 | 85.97 | 85.25 | 85.28 | 130796.0 |
| Sep 16, 2026 | 85.17 | 85.58 | 83.77 | 84.64 | 130627.0 |
| Sep 15, 2026 | 85.45 | 85.45 | 84.66 | 84.89 | 284807.0 |
| Sep 14, 2026 | 85.57 | 86.13 | 85.40 | 85.67 | 126668.0 |
| Sep 11, 2026 | 86.18 | 86.39 | 85.93 | 86.12 | 115239.0 |
| Sep 10, 2026 | 85.56 | 85.94 | 85.26 | 85.32 | 216683.0 |
| Sep 09, 2026 | 87.05 | 87.21 | 86.25 | 86.26 | 103682.0 |
| Sep 08, 2026 | 87.98 | 87.98 | 87.29 | 87.34 | 121208.0 |
| Sep 04, 2026 | 87.66 | 88.22 | 87.61 | 88.15 | 286333.0 |
| Sep 03, 2026 | 87.90 | 88.01 | 87.33 | 87.97 | 251303.0 |
| Sep 02, 2026 | 86.82 | 87.46 | 86.71 | 87.37 | 140485.0 |
| Sep 01, 2026 | 87.18 | 87.44 | 86.50 | 86.61 | 702677.0 |
| Aug 31, 2026 | 88.08 | 88.08 | 87.49 | 87.73 | 123571.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median