iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
75.66
-0.11 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
75.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.78 | 76.19 | 75.59 | 75.66 | 75.66 | -0.15% | 187,186 |
| Dec 4, 2025 | 75.34 | 76.01 | 75.12 | 75.77 | 75.77 | 0.64% | 132,797 |
| Dec 3, 2025 | 74.64 | 75.41 | 74.54 | 75.29 | 75.29 | 0.86% | 94,584 |
| Dec 2, 2025 | 75.34 | 75.34 | 74.56 | 74.65 | 74.65 | -0.21% | 396,278 |
| Dec 1, 2025 | 74.57 | 75.39 | 74.50 | 74.81 | 74.81 | -0.68% | 414,617 |
| Nov 28, 2025 | 75.20 | 75.36 | 74.96 | 75.32 | 75.32 | 0.52% | 28,342 |
| Nov 26, 2025 | 74.45 | 75.41 | 74.34 | 74.93 | 74.93 | 0.67% | 122,805 |
| Nov 25, 2025 | 73.03 | 74.49 | 73.03 | 74.43 | 74.43 | 2.08% | 290,462 |
| Nov 24, 2025 | 72.07 | 73.00 | 71.99 | 72.91 | 72.91 | 1.49% | 256,735 |
| Nov 21, 2025 | 70.48 | 72.27 | 70.25 | 71.84 | 71.84 | 2.58% | 282,170 |
| Nov 20, 2025 | 72.62 | 72.95 | 70.00 | 70.03 | 70.03 | -2.10% | 220,011 |
| Nov 19, 2025 | 71.59 | 72.08 | 71.11 | 71.53 | 71.53 | 0.24% | 132,220 |
| Nov 18, 2025 | 70.74 | 71.91 | 70.61 | 71.36 | 71.36 | 0.21% | 175,398 |
| Nov 17, 2025 | 72.60 | 72.79 | 71.00 | 71.21 | 71.21 | -1.94% | 167,718 |
| Nov 14, 2025 | 72.00 | 73.22 | 71.96 | 72.62 | 72.62 | -0.18% | 128,260 |
| Nov 13, 2025 | 74.34 | 74.51 | 72.68 | 72.75 | 72.75 | -2.49% | 80,845 |
| Nov 12, 2025 | 74.70 | 75.33 | 74.59 | 74.61 | 74.61 | 0.20% | 62,042 |
| Nov 11, 2025 | 74.43 | 74.76 | 74.24 | 74.46 | 74.46 | 0.09% | 68,005 |
| Nov 10, 2025 | 74.51 | 74.80 | 73.87 | 74.39 | 74.39 | 0.74% | 426,288 |
| Nov 7, 2025 | 72.49 | 73.84 | 72.25 | 73.84 | 73.84 | 1.28% | 76,814 |
| Nov 6, 2025 | 74.20 | 74.30 | 72.88 | 72.91 | 72.91 | -1.86% | 179,458 |
| Nov 5, 2025 | 73.42 | 74.56 | 73.35 | 74.29 | 74.29 | 1.48% | 114,878 |
| Nov 4, 2025 | 73.20 | 73.74 | 73.05 | 73.21 | 73.21 | -1.36% | 122,974 |
| Nov 3, 2025 | 74.36 | 74.36 | 73.27 | 74.22 | 74.22 | 0.04% | 113,453 |
| Oct 31, 2025 | 74.13 | 74.49 | 73.76 | 74.19 | 74.19 | 0.38% | 135,531 |
| Oct 30, 2025 | 74.25 | 75.06 | 73.87 | 73.91 | 73.91 | -1.24% | 122,826 |
| Oct 29, 2025 | 75.29 | 75.83 | 74.46 | 74.84 | 74.84 | -0.80% | 105,281 |
| Oct 28, 2025 | 75.89 | 75.89 | 75.25 | 75.44 | 75.44 | -0.61% | 108,157 |
| Oct 27, 2025 | 76.27 | 76.33 | 75.57 | 75.90 | 75.90 | 0.53% | 291,030 |
| Oct 24, 2025 | 75.70 | 75.92 | 75.44 | 75.50 | 75.50 | 0.99% | 145,563 |
| Oct 23, 2025 | 73.97 | 74.86 | 73.82 | 74.76 | 74.76 | 1.51% | 170,253 |
| Oct 22, 2025 | 74.44 | 74.58 | 73.08 | 73.65 | 73.65 | -1.29% | 99,615 |
| Oct 21, 2025 | 74.24 | 74.87 | 74.07 | 74.61 | 74.61 | 0.20% | 121,531 |
| Oct 20, 2025 | 74.00 | 74.56 | 74.00 | 74.46 | 74.46 | 1.44% | 109,851 |
| Oct 17, 2025 | 73.07 | 73.67 | 72.80 | 73.40 | 73.40 | -0.11% | 125,990 |
| Oct 16, 2025 | 74.85 | 74.88 | 73.11 | 73.48 | 73.48 | -1.51% | 321,697 |
| Oct 15, 2025 | 74.83 | 75.27 | 73.95 | 74.61 | 74.61 | 0.67% | 407,659 |
| Oct 14, 2025 | 72.51 | 74.52 | 72.31 | 74.11 | 74.11 | 0.87% | 343,905 |
| Oct 13, 2025 | 73.06 | 73.62 | 72.95 | 73.47 | 73.47 | 2.18% | 92,234 |
| Oct 10, 2025 | 74.56 | 74.69 | 71.90 | 71.90 | 71.90 | -3.37% | 198,924 |
| Oct 9, 2025 | 75.07 | 75.11 | 74.20 | 74.41 | 74.41 | -0.83% | 265,851 |
| Oct 8, 2025 | 74.53 | 75.08 | 74.20 | 75.03 | 75.03 | 1.04% | 181,207 |
| Oct 7, 2025 | 75.25 | 75.25 | 73.90 | 74.26 | 74.26 | -1.08% | 182,181 |
| Oct 6, 2025 | 75.53 | 75.55 | 74.89 | 75.07 | 75.07 | 0.05% | 150,634 |
| Oct 3, 2025 | 75.15 | 75.57 | 74.89 | 75.03 | 75.03 | 0.31% | 84,023 |
| Oct 2, 2025 | 74.66 | 74.81 | 74.18 | 74.80 | 74.80 | 0.59% | 170,571 |
| Oct 1, 2025 | 74.10 | 74.56 | 74.08 | 74.36 | 74.36 | 0.01% | 112,749 |
| Sep 30, 2025 | 74.26 | 74.50 | 73.58 | 74.35 | 74.35 | 0.09% | 100,225 |
| Sep 29, 2025 | 74.76 | 74.76 | 74.08 | 74.28 | 74.28 | -0.01% | 77,116 |
| Sep 26, 2025 | 73.72 | 74.29 | 73.51 | 74.29 | 74.29 | 1.18% | 150,841 |
| Sep 25, 2025 | 73.50 | 73.69 | 73.14 | 73.42 | 73.42 | -1.18% | 115,875 |
| Sep 24, 2025 | 75.16 | 75.16 | 74.21 | 74.30 | 74.30 | -0.84% | 147,314 |
| Sep 23, 2025 | 75.36 | 75.86 | 74.90 | 74.93 | 74.93 | -0.36% | 117,169 |
| Sep 22, 2025 | 74.91 | 75.35 | 74.69 | 75.20 | 75.20 | 0.16% | 778,803 |
| Sep 19, 2025 | 75.71 | 75.71 | 74.81 | 75.08 | 75.08 | -0.66% | 151,806 |
| Sep 18, 2025 | 74.79 | 75.64 | 74.62 | 75.58 | 75.58 | 1.76% | 508,306 |
| Sep 17, 2025 | 74.33 | 75.47 | 73.57 | 74.27 | 74.27 | 0.08% | 236,194 |
| Sep 16, 2025 | 74.36 | 74.36 | 73.69 | 74.21 | 74.21 | -0.54% | 111,668 |
| Sep 15, 2025 | 74.63 | 74.94 | 74.47 | 74.61 | 74.37 | 0.39% | 237,722 |
| Sep 12, 2025 | 75.03 | 75.03 | 74.32 | 74.32 | 74.08 | -1.17% | 114,965 |
| Sep 11, 2025 | 74.09 | 75.21 | 73.76 | 75.20 | 74.95 | 1.95% | 243,228 |
| Sep 10, 2025 | 74.09 | 74.32 | 73.56 | 73.76 | 73.52 | -0.18% | 117,728 |
| Sep 9, 2025 | 74.30 | 74.30 | 73.48 | 73.89 | 73.65 | -0.75% | 212,888 |
| Sep 8, 2025 | 74.47 | 74.47 | 73.81 | 74.45 | 74.21 | 0.26% | 101,288 |
| Sep 5, 2025 | 74.24 | 74.77 | 73.50 | 74.26 | 74.02 | 0.61% | 89,469 |
| Sep 4, 2025 | 72.98 | 73.88 | 72.75 | 73.81 | 73.57 | 1.36% | 269,512 |
| Sep 3, 2025 | 72.73 | 73.09 | 72.32 | 72.82 | 72.58 | 0.07% | 138,066 |
| Sep 2, 2025 | 72.17 | 72.80 | 71.95 | 72.77 | 72.53 | -0.40% | 106,664 |
| Aug 29, 2025 | 73.47 | 73.56 | 72.73 | 73.06 | 72.82 | -0.59% | 147,238 |
| Aug 28, 2025 | 73.42 | 73.49 | 72.94 | 73.49 | 73.25 | 0.57% | 1,049,134 |
| Aug 27, 2025 | 72.61 | 73.31 | 72.52 | 73.07 | 72.83 | 0.58% | 489,513 |
| Aug 26, 2025 | 72.40 | 72.79 | 72.25 | 72.65 | 72.41 | 0.47% | 157,221 |
| Aug 25, 2025 | 72.50 | 72.70 | 72.15 | 72.31 | 72.07 | -0.43% | 177,493 |
| Aug 22, 2025 | 70.84 | 72.99 | 70.77 | 72.62 | 72.38 | 2.89% | 52,769 |
| Aug 21, 2025 | 70.16 | 70.63 | 69.99 | 70.58 | 70.35 | 0.26% | 69,761 |
| Aug 20, 2025 | 70.56 | 70.68 | 70.00 | 70.40 | 70.17 | -0.54% | 111,416 |
| Aug 19, 2025 | 71.09 | 71.30 | 70.50 | 70.78 | 70.55 | -0.41% | 93,118 |
| Aug 18, 2025 | 70.78 | 71.07 | 70.67 | 71.07 | 70.84 | 0.59% | 55,016 |
| Aug 15, 2025 | 71.14 | 71.14 | 70.53 | 70.65 | 70.42 | -0.35% | 92,907 |
| Aug 14, 2025 | 71.10 | 71.13 | 70.51 | 70.90 | 70.67 | -1.29% | 88,748 |
| Aug 13, 2025 | 71.04 | 71.95 | 70.81 | 71.83 | 71.60 | 1.80% | 329,427 |
| Aug 12, 2025 | 69.39 | 70.66 | 69.33 | 70.56 | 70.33 | 2.51% | 144,342 |
| Aug 11, 2025 | 69.19 | 69.38 | 68.77 | 68.83 | 68.61 | -0.55% | 90,957 |
| Aug 8, 2025 | 69.66 | 69.66 | 69.08 | 69.21 | 68.98 | -0.06% | 47,485 |
| Aug 7, 2025 | 70.12 | 70.16 | 68.84 | 69.25 | 69.02 | -0.24% | 64,703 |
| Aug 6, 2025 | 69.72 | 69.72 | 69.20 | 69.42 | 69.19 | 0.09% | 64,551 |
| Aug 5, 2025 | 69.69 | 69.81 | 68.97 | 69.36 | 69.13 | 0.09% | 51,460 |
| Aug 4, 2025 | 68.80 | 69.41 | 68.69 | 69.30 | 69.07 | 1.51% | 92,741 |
| Aug 1, 2025 | 68.44 | 68.63 | 67.43 | 68.27 | 68.05 | -1.34% | 80,636 |
| Jul 31, 2025 | 69.84 | 70.09 | 69.20 | 69.20 | 68.97 | -1.06% | 70,698 |
| Jul 30, 2025 | 70.45 | 70.65 | 69.51 | 69.94 | 69.71 | -0.34% | 77,714 |
| Jul 29, 2025 | 70.76 | 70.76 | 69.90 | 70.18 | 69.95 | -0.40% | 90,930 |
| Jul 28, 2025 | 70.83 | 70.83 | 70.30 | 70.46 | 70.23 | -0.20% | 137,019 |
| Jul 25, 2025 | 70.44 | 70.60 | 69.94 | 70.60 | 70.37 | 0.77% | 103,295 |
| Jul 24, 2025 | 70.60 | 70.60 | 70.02 | 70.06 | 69.83 | -1.14% | 106,983 |
| Jul 23, 2025 | 70.47 | 70.87 | 70.36 | 70.87 | 70.64 | 1.21% | 90,228 |
| Jul 22, 2025 | 69.41 | 70.16 | 69.17 | 70.02 | 69.79 | 1.43% | 152,300 |
| Jul 21, 2025 | 69.73 | 69.85 | 69.03 | 69.03 | 68.80 | -0.60% | 90,425 |
| Jul 18, 2025 | 69.91 | 69.91 | 69.18 | 69.45 | 69.22 | -0.20% | 101,257 |
| Jul 17, 2025 | 68.94 | 69.70 | 68.94 | 69.59 | 69.36 | 1.09% | 175,312 |