iShares US Small-Cap Equity Factor ETF (SMLF)
84.76
-0.90
(-1.06%)
USD |
NYSEARCA |
Sep 15, 11:09
SMLF Price : 84.76 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 89.51 | 89.55 | 88.24 | 88.27 | 130204.0 |
| Aug 27, 2026 | 89.34 | 89.48 | 89.06 | 89.35 | 100624.0 |
| Aug 26, 2026 | 88.68 | 89.37 | 88.68 | 89.11 | 139133.0 |
| Aug 25, 2026 | 89.12 | 89.12 | 88.59 | 88.92 | 142247.0 |
| Aug 24, 2026 | 89.09 | 89.09 | 88.45 | 88.63 | 149351.0 |
| Aug 21, 2026 | 89.19 | 89.34 | 88.87 | 89.29 | 86512.00 |
| Aug 20, 2026 | 89.19 | 89.29 | 88.51 | 88.58 | 126283.0 |
| Aug 19, 2026 | 90.05 | 90.23 | 89.64 | 89.84 | 98799.00 |
| Aug 18, 2026 | 89.88 | 89.92 | 89.04 | 89.08 | 321635.0 |
| Aug 17, 2026 | 90.58 | 90.61 | 90.29 | 90.47 | 121713.0 |
| Aug 14, 2026 | 90.48 | 90.74 | 90.38 | 90.63 | 119291.0 |
| Aug 13, 2026 | 90.37 | 90.58 | 90.08 | 90.46 | 133870.0 |
| Aug 12, 2026 | 90.39 | 90.50 | 89.76 | 90.17 | 139695.0 |
| Aug 11, 2026 | 89.68 | 90.19 | 89.60 | 89.77 | 186603.0 |
| Aug 10, 2026 | 89.73 | 89.95 | 89.51 | 89.60 | 83789.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median