iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
75.67
-1.69 (-2.18%)
Mar 6, 2026, 9:35 AM EST - Market open
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.26 | 78.54 | 76.66 | 77.36 | 77.36 | -1.72% | 245,973 |
| Mar 4, 2026 | 78.62 | 78.88 | 77.94 | 78.71 | 78.71 | 0.73% | 113,783 |
| Mar 3, 2026 | 77.49 | 78.50 | 76.08 | 78.14 | 78.14 | -1.50% | 249,670 |
| Mar 2, 2026 | 77.94 | 79.65 | 77.94 | 79.33 | 79.33 | 0.24% | 162,192 |
| Feb 27, 2026 | 79.22 | 79.37 | 78.53 | 79.14 | 79.14 | -1.21% | 168,839 |
| Feb 26, 2026 | 79.72 | 80.24 | 79.09 | 80.11 | 80.11 | 0.75% | 146,496 |
| Feb 25, 2026 | 79.80 | 79.96 | 78.96 | 79.51 | 79.51 | 0.56% | 457,684 |
| Feb 24, 2026 | 78.29 | 79.22 | 78.22 | 79.07 | 79.07 | 0.94% | 239,743 |
| Feb 23, 2026 | 79.58 | 79.58 | 77.85 | 78.33 | 78.33 | -1.87% | 223,065 |
| Feb 20, 2026 | 79.16 | 80.26 | 79.09 | 79.82 | 79.82 | 0.42% | 1,647,904 |
| Feb 19, 2026 | 79.03 | 79.49 | 78.76 | 79.49 | 79.49 | 0.16% | 145,402 |
| Feb 18, 2026 | 79.06 | 79.97 | 78.95 | 79.36 | 79.36 | 0.61% | 182,623 |
| Feb 17, 2026 | 78.72 | 79.15 | 77.88 | 78.88 | 78.88 | 0.03% | 136,310 |
| Feb 13, 2026 | 78.06 | 79.35 | 77.58 | 78.86 | 78.86 | 1.41% | 184,465 |
| Feb 12, 2026 | 79.89 | 80.10 | 77.54 | 77.76 | 77.76 | -1.90% | 230,245 |
| Feb 11, 2026 | 80.19 | 80.21 | 78.75 | 79.27 | 79.27 | -0.55% | 179,250 |
| Feb 10, 2026 | 79.91 | 80.22 | 79.60 | 79.71 | 79.71 | -0.23% | 110,563 |
| Feb 9, 2026 | 79.41 | 80.07 | 79.16 | 79.89 | 79.89 | 0.49% | 173,337 |
| Feb 6, 2026 | 78.21 | 79.78 | 78.21 | 79.50 | 79.50 | 3.01% | 243,734 |
| Feb 5, 2026 | 77.43 | 78.26 | 76.86 | 77.18 | 77.18 | -1.22% | 196,516 |
| Feb 4, 2026 | 78.65 | 78.77 | 77.04 | 78.13 | 78.13 | -0.53% | 257,143 |
| Feb 3, 2026 | 78.77 | 79.13 | 77.34 | 78.55 | 78.55 | -0.06% | 406,996 |
| Feb 2, 2026 | 77.61 | 78.91 | 77.61 | 78.60 | 78.60 | 1.03% | 337,185 |
| Jan 30, 2026 | 78.49 | 78.96 | 77.40 | 77.80 | 77.80 | -1.11% | 114,379 |
| Jan 29, 2026 | 79.17 | 79.19 | 77.62 | 78.67 | 78.67 | -0.24% | 2,504,890 |
| Jan 28, 2026 | 79.42 | 79.46 | 78.70 | 78.86 | 78.86 | -0.22% | 512,266 |
| Jan 27, 2026 | 79.25 | 79.25 | 78.69 | 79.03 | 79.03 | 0.11% | 173,529 |
| Jan 26, 2026 | 79.21 | 79.54 | 78.94 | 78.94 | 78.94 | -0.13% | 123,772 |
| Jan 23, 2026 | 80.14 | 80.14 | 78.95 | 79.04 | 79.04 | -1.48% | 161,993 |
| Jan 22, 2026 | 80.41 | 80.72 | 80.07 | 80.23 | 80.23 | 0.36% | 181,364 |
| Jan 21, 2026 | 79.05 | 80.22 | 78.79 | 79.94 | 79.94 | 2.00% | 549,124 |
| Jan 20, 2026 | 78.28 | 79.16 | 78.25 | 78.37 | 78.37 | -1.41% | 252,525 |
| Jan 16, 2026 | 79.71 | 79.88 | 79.32 | 79.49 | 79.49 | -0.15% | 310,513 |
| Jan 15, 2026 | 79.20 | 79.97 | 79.20 | 79.61 | 79.61 | 1.04% | 291,787 |
| Jan 14, 2026 | 78.61 | 78.85 | 78.21 | 78.79 | 78.79 | 0.20% | 275,535 |
| Jan 13, 2026 | 78.92 | 78.96 | 78.51 | 78.63 | 78.63 | -0.10% | 262,738 |
| Jan 12, 2026 | 78.20 | 78.73 | 77.95 | 78.71 | 78.71 | 0.17% | 192,793 |
| Jan 9, 2026 | 78.37 | 78.80 | 77.94 | 78.58 | 78.58 | 0.81% | 245,829 |
| Jan 8, 2026 | 77.52 | 78.04 | 77.37 | 77.95 | 77.95 | 0.50% | 204,075 |
| Jan 7, 2026 | 78.05 | 78.12 | 77.36 | 77.56 | 77.56 | -0.73% | 211,971 |
| Jan 6, 2026 | 76.77 | 78.13 | 76.52 | 78.13 | 78.13 | 1.85% | 773,687 |
| Jan 5, 2026 | 76.12 | 77.08 | 76.01 | 76.71 | 76.71 | 1.09% | 735,373 |
| Jan 2, 2026 | 75.23 | 75.95 | 74.94 | 75.88 | 75.88 | 1.34% | 253,926 |
| Dec 31, 2025 | 75.58 | 75.60 | 74.78 | 74.88 | 74.88 | -0.95% | 111,185 |
| Dec 30, 2025 | 76.06 | 76.06 | 75.54 | 75.60 | 75.60 | -0.46% | 137,947 |
| Dec 29, 2025 | 75.99 | 76.23 | 75.70 | 75.95 | 75.95 | -0.54% | 85,594 |
| Dec 26, 2025 | 76.59 | 76.60 | 76.08 | 76.36 | 76.36 | -0.05% | 64,930 |
| Dec 24, 2025 | 76.34 | 76.63 | 76.19 | 76.40 | 76.40 | 0.20% | 102,185 |
| Dec 23, 2025 | 76.48 | 76.64 | 76.05 | 76.25 | 76.25 | -0.66% | 141,785 |
| Dec 22, 2025 | 76.33 | 76.98 | 76.33 | 76.76 | 76.76 | 1.03% | 215,261 |
| Dec 19, 2025 | 75.39 | 76.06 | 75.30 | 75.98 | 75.98 | 1.14% | 144,289 |
| Dec 18, 2025 | 75.48 | 75.98 | 75.07 | 75.12 | 75.12 | 0.62% | 175,633 |
| Dec 17, 2025 | 75.51 | 76.10 | 74.65 | 74.66 | 74.66 | -0.76% | 183,930 |
| Dec 16, 2025 | 75.53 | 75.81 | 74.81 | 75.23 | 75.23 | -0.77% | 102,411 |
| Dec 15, 2025 | 76.75 | 76.75 | 75.71 | 75.81 | 75.57 | -0.71% | 159,886 |
| Dec 12, 2025 | 77.56 | 77.69 | 76.06 | 76.35 | 76.11 | -1.43% | 131,657 |
| Dec 11, 2025 | 76.67 | 77.50 | 76.64 | 77.46 | 77.22 | 0.93% | 137,876 |
| Dec 10, 2025 | 75.53 | 77.11 | 75.50 | 76.75 | 76.51 | 1.52% | 95,627 |
| Dec 9, 2025 | 75.30 | 76.03 | 75.30 | 75.60 | 75.36 | 0.08% | 125,591 |
| Dec 8, 2025 | 76.11 | 76.11 | 75.39 | 75.54 | 75.30 | -0.16% | 143,089 |
| Dec 5, 2025 | 75.78 | 76.19 | 75.59 | 75.66 | 75.42 | -0.15% | 187,186 |
| Dec 4, 2025 | 75.34 | 76.01 | 75.12 | 75.77 | 75.53 | 0.64% | 132,797 |
| Dec 3, 2025 | 74.64 | 75.41 | 74.54 | 75.29 | 75.05 | 0.86% | 94,586 |
| Dec 2, 2025 | 75.34 | 75.34 | 74.56 | 74.65 | 74.41 | -0.21% | 396,278 |
| Dec 1, 2025 | 74.57 | 75.39 | 74.50 | 74.81 | 74.57 | -0.68% | 414,617 |
| Nov 28, 2025 | 75.20 | 75.36 | 74.96 | 75.32 | 75.08 | 0.52% | 28,342 |
| Nov 26, 2025 | 74.45 | 75.41 | 74.34 | 74.93 | 74.69 | 0.67% | 122,805 |
| Nov 25, 2025 | 73.03 | 74.49 | 73.03 | 74.43 | 74.20 | 2.08% | 290,462 |
| Nov 24, 2025 | 72.07 | 73.00 | 71.99 | 72.91 | 72.68 | 1.49% | 256,735 |
| Nov 21, 2025 | 70.48 | 72.27 | 70.25 | 71.84 | 71.61 | 2.58% | 282,170 |
| Nov 20, 2025 | 72.62 | 72.95 | 70.00 | 70.03 | 69.81 | -2.10% | 220,011 |
| Nov 19, 2025 | 71.59 | 72.08 | 71.11 | 71.53 | 71.30 | 0.24% | 132,220 |
| Nov 18, 2025 | 70.74 | 71.91 | 70.61 | 71.36 | 71.14 | 0.21% | 175,398 |
| Nov 17, 2025 | 72.60 | 72.79 | 71.00 | 71.21 | 70.99 | -1.94% | 167,718 |
| Nov 14, 2025 | 72.00 | 73.22 | 71.96 | 72.62 | 72.39 | -0.18% | 128,260 |
| Nov 13, 2025 | 74.34 | 74.51 | 72.68 | 72.75 | 72.52 | -2.49% | 80,845 |
| Nov 12, 2025 | 74.70 | 75.33 | 74.59 | 74.61 | 74.37 | 0.20% | 62,042 |
| Nov 11, 2025 | 74.43 | 74.76 | 74.24 | 74.46 | 74.23 | 0.09% | 68,005 |
| Nov 10, 2025 | 74.51 | 74.80 | 73.87 | 74.39 | 74.16 | 0.74% | 426,288 |
| Nov 7, 2025 | 72.49 | 73.84 | 72.25 | 73.84 | 73.61 | 1.28% | 76,814 |
| Nov 6, 2025 | 74.20 | 74.30 | 72.88 | 72.91 | 72.68 | -1.86% | 179,458 |
| Nov 5, 2025 | 73.42 | 74.56 | 73.35 | 74.29 | 74.06 | 1.48% | 114,878 |
| Nov 4, 2025 | 73.20 | 73.74 | 73.05 | 73.21 | 72.98 | -1.36% | 122,974 |
| Nov 3, 2025 | 74.36 | 74.36 | 73.27 | 74.22 | 73.99 | 0.04% | 113,453 |
| Oct 31, 2025 | 74.13 | 74.49 | 73.76 | 74.19 | 73.96 | 0.38% | 135,531 |
| Oct 30, 2025 | 74.25 | 75.06 | 73.87 | 73.91 | 73.68 | -1.24% | 122,826 |
| Oct 29, 2025 | 75.29 | 75.83 | 74.46 | 74.84 | 74.60 | -0.80% | 105,281 |
| Oct 28, 2025 | 75.89 | 75.89 | 75.25 | 75.44 | 75.20 | -0.61% | 108,157 |
| Oct 27, 2025 | 76.27 | 76.33 | 75.57 | 75.90 | 75.66 | 0.53% | 291,030 |
| Oct 24, 2025 | 75.70 | 75.92 | 75.44 | 75.50 | 75.26 | 0.99% | 145,563 |
| Oct 23, 2025 | 73.97 | 74.86 | 73.82 | 74.76 | 74.52 | 1.51% | 170,253 |
| Oct 22, 2025 | 74.44 | 74.58 | 73.08 | 73.65 | 73.42 | -1.29% | 99,615 |
| Oct 21, 2025 | 74.24 | 74.87 | 74.07 | 74.61 | 74.37 | 0.20% | 121,531 |
| Oct 20, 2025 | 74.00 | 74.56 | 74.00 | 74.46 | 74.23 | 1.44% | 109,851 |
| Oct 17, 2025 | 73.07 | 73.67 | 72.80 | 73.40 | 73.17 | -0.11% | 125,990 |
| Oct 16, 2025 | 74.85 | 74.88 | 73.11 | 73.48 | 73.25 | -1.51% | 321,697 |
| Oct 15, 2025 | 74.83 | 75.27 | 73.95 | 74.61 | 74.37 | 0.67% | 407,659 |
| Oct 14, 2025 | 72.51 | 74.52 | 72.31 | 74.11 | 73.88 | 0.87% | 343,905 |
| Oct 13, 2025 | 73.06 | 73.62 | 72.95 | 73.47 | 73.24 | 2.18% | 92,234 |
| Oct 10, 2025 | 74.56 | 74.69 | 71.90 | 71.90 | 71.67 | -3.37% | 198,924 |