SMLF Price

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

55.04 +0.42 (+0.77%) USD | NYSEARCA | Dec 08, 11:22

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Dec 07, 2023	54.27	54.62	54.12	54.62	34921.00
Dec 06, 2023	54.56	55.14	54.10	54.18	92329.00
Dec 05, 2023	54.64	54.64	54.12	54.27	33352.00
Dec 04, 2023	54.29	54.95	54.29	54.95	43900.00
Dec 01, 2023	52.85	54.52	52.70	54.45	25244.00
Nov 30, 2023	52.99	53.03	52.62	52.93	38032.00
Nov 29, 2023	52.89	53.26	52.65	52.72	26673.00
Nov 28, 2023	52.47	52.69	52.22	52.36	44563.00
Nov 27, 2023	52.47	52.65	52.15	52.58	26883.00
Nov 24, 2023	52.29	52.71	52.29	52.63	16059.00
Nov 22, 2023	52.34	52.56	52.21	52.41	22951.00
Nov 21, 2023	52.38	52.38	52.08	52.11	32524.00
Nov 20, 2023	52.43	52.66	52.28	52.57	31055.00
Nov 17, 2023	52.03	52.37	52.01	52.37	29910.00
Nov 16, 2023	52.27	52.38	51.50	51.72	34372.00
Nov 15, 2023	52.44	53.10	52.42	52.49	62902.00
Nov 14, 2023	51.17	52.30	51.17	52.30	29712.00
Nov 13, 2023	49.81	50.00	49.62	49.93	28836.00
Nov 10, 2023	49.59	50.05	49.30	49.97	28332.00
Nov 09, 2023	50.37	50.37	49.30	49.37	31805.00
Nov 08, 2023	50.44	50.62	49.91	50.05	47728.00
Nov 07, 2023	50.51	50.65	50.19	50.41	48520.00
Nov 06, 2023	51.22	51.22	50.37	50.61	34022.00
Nov 03, 2023	50.94	51.38	50.76	51.21	19624.00
Nov 02, 2023	49.63	49.89	49.43	49.88	35394.00

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

59.93

Maximum

Nov 16 2021

46.90

Average

49.39

Median

Jul 22 2022

Price Benchmarks