iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
81.27
-0.98 (-1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
81.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.90 | 82.33 | 81.07 | 81.27 | 81.27 | -1.19% | 126,876 |
| Apr 27, 2026 | 82.22 | 82.71 | 81.94 | 82.25 | 82.25 | 0.09% | 150,510 |
| Apr 24, 2026 | 82.22 | 82.45 | 81.55 | 82.18 | 82.18 | 0.38% | 107,727 |
| Apr 23, 2026 | 82.49 | 82.52 | 80.95 | 81.87 | 81.87 | -0.97% | 376,624 |
| Apr 22, 2026 | 83.49 | 83.60 | 82.32 | 82.67 | 82.67 | 0.07% | 98,508 |
| Apr 21, 2026 | 83.43 | 83.97 | 82.41 | 82.61 | 82.61 | -0.64% | 209,668 |
| Apr 20, 2026 | 82.19 | 83.14 | 82.19 | 83.14 | 83.14 | 0.67% | 119,656 |
| Apr 17, 2026 | 81.83 | 83.19 | 81.83 | 82.59 | 82.59 | 2.05% | 137,935 |
| Apr 16, 2026 | 81.03 | 81.24 | 80.56 | 80.93 | 80.93 | 0.25% | 125,329 |
| Apr 15, 2026 | 80.61 | 80.77 | 80.29 | 80.73 | 80.73 | 0.30% | 96,420 |
| Apr 14, 2026 | 80.18 | 80.62 | 79.99 | 80.49 | 80.49 | 0.99% | 114,222 |
| Apr 13, 2026 | 78.14 | 79.70 | 78.14 | 79.70 | 79.70 | 1.65% | 107,408 |
| Apr 10, 2026 | 78.96 | 79.04 | 78.19 | 78.41 | 78.41 | -0.44% | 133,306 |
| Apr 9, 2026 | 78.31 | 79.03 | 78.06 | 78.76 | 78.76 | 0.22% | 233,277 |
| Apr 8, 2026 | 79.04 | 79.35 | 78.32 | 78.59 | 78.59 | 2.66% | 163,394 |
| Apr 7, 2026 | 76.27 | 76.82 | 75.82 | 76.55 | 76.55 | -0.03% | 114,943 |
| Apr 6, 2026 | 76.25 | 76.67 | 75.86 | 76.57 | 76.57 | 0.45% | 129,245 |
| Apr 2, 2026 | 74.84 | 76.78 | 74.60 | 76.23 | 76.23 | 0.25% | 145,904 |
| Apr 1, 2026 | 76.02 | 76.72 | 75.95 | 76.04 | 76.04 | 0.73% | 189,977 |
| Mar 31, 2026 | 74.08 | 75.89 | 73.84 | 75.49 | 75.49 | 3.34% | 195,974 |
| Mar 30, 2026 | 74.34 | 74.34 | 72.72 | 73.05 | 73.05 | -0.86% | 125,839 |
| Mar 27, 2026 | 74.53 | 74.68 | 73.47 | 73.68 | 73.68 | -1.62% | 180,929 |
| Mar 26, 2026 | 75.41 | 76.19 | 74.87 | 74.89 | 74.89 | -1.71% | 211,827 |
| Mar 25, 2026 | 76.35 | 76.63 | 75.44 | 76.19 | 76.19 | 0.93% | 137,200 |
| Mar 24, 2026 | 74.73 | 75.86 | 74.46 | 75.49 | 75.49 | 0.37% | 120,960 |
| Mar 23, 2026 | 74.80 | 76.26 | 74.67 | 75.21 | 75.21 | 2.16% | 200,048 |
| Mar 20, 2026 | 75.23 | 75.26 | 73.11 | 73.62 | 73.62 | -2.33% | 167,549 |
| Mar 19, 2026 | 73.98 | 75.82 | 73.98 | 75.38 | 75.38 | 0.59% | 256,849 |
| Mar 18, 2026 | 75.38 | 75.84 | 74.89 | 74.94 | 74.94 | -1.00% | 187,704 |
| Mar 17, 2026 | 75.52 | 76.19 | 75.50 | 75.70 | 75.70 | 0.57% | 249,802 |
| Mar 16, 2026 | 75.30 | 75.94 | 75.12 | 75.27 | 75.08 | 1.13% | 191,256 |
| Mar 13, 2026 | 75.05 | 75.34 | 74.17 | 74.43 | 74.24 | - | 211,865 |
| Mar 12, 2026 | 75.43 | 75.50 | 74.40 | 74.43 | 74.24 | -2.28% | 244,028 |
| Mar 11, 2026 | 76.06 | 76.46 | 75.56 | 76.17 | 75.97 | -0.12% | 160,508 |
| Mar 10, 2026 | 76.49 | 77.54 | 76.14 | 76.26 | 76.06 | -0.39% | 105,779 |
| Mar 9, 2026 | 74.79 | 76.63 | 73.82 | 76.56 | 76.36 | 1.14% | 322,548 |
| Mar 6, 2026 | 76.07 | 76.28 | 75.35 | 75.70 | 75.50 | -2.15% | 812,230 |
| Mar 5, 2026 | 78.26 | 78.54 | 76.66 | 77.36 | 77.16 | -1.72% | 245,973 |
| Mar 4, 2026 | 78.62 | 78.88 | 77.94 | 78.71 | 78.51 | 0.73% | 113,863 |
| Mar 3, 2026 | 77.49 | 78.50 | 76.08 | 78.14 | 77.94 | -1.50% | 249,670 |
| Mar 2, 2026 | 77.94 | 79.65 | 77.94 | 79.33 | 79.13 | 0.24% | 162,194 |
| Feb 27, 2026 | 79.22 | 79.37 | 78.53 | 79.14 | 78.94 | -1.21% | 168,839 |
| Feb 26, 2026 | 79.72 | 80.24 | 79.09 | 80.11 | 79.90 | 0.75% | 146,496 |
| Feb 25, 2026 | 79.80 | 79.96 | 78.96 | 79.51 | 79.30 | 0.56% | 457,684 |
| Feb 24, 2026 | 78.29 | 79.22 | 78.22 | 79.07 | 78.87 | 0.94% | 239,743 |
| Feb 23, 2026 | 79.58 | 79.58 | 77.85 | 78.33 | 78.13 | -1.87% | 223,065 |
| Feb 20, 2026 | 79.16 | 80.26 | 79.09 | 79.82 | 79.61 | 0.42% | 1,647,904 |
| Feb 19, 2026 | 79.03 | 79.49 | 78.76 | 79.49 | 79.28 | 0.16% | 145,402 |
| Feb 18, 2026 | 79.06 | 79.97 | 78.95 | 79.36 | 79.16 | 0.61% | 182,623 |
| Feb 17, 2026 | 78.72 | 79.15 | 77.88 | 78.88 | 78.68 | 0.03% | 136,310 |
| Feb 13, 2026 | 78.06 | 79.35 | 77.58 | 78.86 | 78.66 | 1.41% | 184,465 |
| Feb 12, 2026 | 79.89 | 80.10 | 77.54 | 77.76 | 77.56 | -1.90% | 230,245 |
| Feb 11, 2026 | 80.19 | 80.21 | 78.75 | 79.27 | 79.07 | -0.55% | 179,320 |
| Feb 10, 2026 | 79.91 | 80.22 | 79.60 | 79.71 | 79.50 | -0.23% | 110,563 |
| Feb 9, 2026 | 79.41 | 80.07 | 79.16 | 79.89 | 79.68 | 0.49% | 173,337 |
| Feb 6, 2026 | 78.21 | 79.78 | 78.21 | 79.50 | 79.29 | 3.01% | 243,734 |
| Feb 5, 2026 | 77.43 | 78.26 | 76.86 | 77.18 | 76.98 | -1.22% | 196,516 |
| Feb 4, 2026 | 78.65 | 78.77 | 77.04 | 78.13 | 77.93 | -0.53% | 257,143 |
| Feb 3, 2026 | 78.77 | 79.13 | 77.34 | 78.55 | 78.35 | -0.06% | 406,996 |
| Feb 2, 2026 | 77.61 | 78.91 | 77.61 | 78.60 | 78.40 | 1.03% | 337,215 |
| Jan 30, 2026 | 78.49 | 78.96 | 77.40 | 77.80 | 77.60 | -1.11% | 114,379 |
| Jan 29, 2026 | 79.17 | 79.19 | 77.62 | 78.67 | 78.47 | -0.24% | 2,504,890 |
| Jan 28, 2026 | 79.42 | 79.46 | 78.70 | 78.86 | 78.66 | -0.22% | 512,266 |
| Jan 27, 2026 | 79.25 | 79.25 | 78.69 | 79.03 | 78.83 | 0.11% | 173,529 |
| Jan 26, 2026 | 79.21 | 79.54 | 78.94 | 78.94 | 78.74 | -0.13% | 123,772 |
| Jan 23, 2026 | 80.14 | 80.14 | 78.95 | 79.04 | 78.84 | -1.48% | 161,993 |
| Jan 22, 2026 | 80.41 | 80.72 | 80.07 | 80.23 | 80.02 | 0.36% | 181,364 |
| Jan 21, 2026 | 79.05 | 80.22 | 78.79 | 79.94 | 79.73 | 2.00% | 549,664 |
| Jan 20, 2026 | 78.28 | 79.16 | 78.25 | 78.37 | 78.17 | -1.41% | 252,525 |
| Jan 16, 2026 | 79.71 | 79.88 | 79.32 | 79.49 | 79.28 | -0.15% | 310,513 |
| Jan 15, 2026 | 79.20 | 79.97 | 79.20 | 79.61 | 79.40 | 1.04% | 291,787 |
| Jan 14, 2026 | 78.61 | 78.85 | 78.21 | 78.79 | 78.59 | 0.20% | 275,535 |
| Jan 13, 2026 | 78.92 | 78.96 | 78.51 | 78.63 | 78.43 | -0.10% | 262,738 |
| Jan 12, 2026 | 78.20 | 78.73 | 77.95 | 78.71 | 78.51 | 0.17% | 192,993 |
| Jan 9, 2026 | 78.37 | 78.80 | 77.94 | 78.58 | 78.38 | 0.81% | 245,829 |
| Jan 8, 2026 | 77.52 | 78.04 | 77.37 | 77.95 | 77.75 | 0.50% | 204,075 |
| Jan 7, 2026 | 78.05 | 78.12 | 77.36 | 77.56 | 77.36 | -0.73% | 211,971 |
| Jan 6, 2026 | 76.77 | 78.13 | 76.52 | 78.13 | 77.93 | 1.85% | 773,687 |
| Jan 5, 2026 | 76.12 | 77.08 | 76.01 | 76.71 | 76.51 | 1.09% | 735,373 |
| Jan 2, 2026 | 75.23 | 75.95 | 74.94 | 75.88 | 75.68 | 1.34% | 253,927 |
| Dec 31, 2025 | 75.58 | 75.60 | 74.78 | 74.88 | 74.69 | -0.95% | 111,185 |
| Dec 30, 2025 | 76.06 | 76.06 | 75.54 | 75.60 | 75.41 | -0.46% | 137,947 |
| Dec 29, 2025 | 75.99 | 76.23 | 75.70 | 75.95 | 75.75 | -0.54% | 85,594 |
| Dec 26, 2025 | 76.59 | 76.60 | 76.08 | 76.36 | 76.16 | -0.05% | 64,930 |
| Dec 24, 2025 | 76.34 | 76.63 | 76.19 | 76.40 | 76.20 | 0.20% | 102,185 |
| Dec 23, 2025 | 76.48 | 76.64 | 76.05 | 76.25 | 76.05 | -0.66% | 141,785 |
| Dec 22, 2025 | 76.33 | 76.98 | 76.33 | 76.76 | 76.56 | 1.03% | 215,261 |
| Dec 19, 2025 | 75.39 | 76.06 | 75.30 | 75.98 | 75.78 | 1.14% | 144,289 |
| Dec 18, 2025 | 75.48 | 75.98 | 75.07 | 75.12 | 74.93 | 0.62% | 175,633 |
| Dec 17, 2025 | 75.51 | 76.10 | 74.65 | 74.66 | 74.47 | -0.76% | 183,930 |
| Dec 16, 2025 | 75.53 | 75.81 | 74.81 | 75.23 | 75.04 | -0.77% | 102,411 |
| Dec 15, 2025 | 76.75 | 76.75 | 75.71 | 75.81 | 75.38 | -0.71% | 159,886 |
| Dec 12, 2025 | 77.56 | 77.69 | 76.06 | 76.35 | 75.91 | -1.43% | 131,657 |
| Dec 11, 2025 | 76.67 | 77.50 | 76.64 | 77.46 | 77.02 | 0.93% | 137,876 |
| Dec 10, 2025 | 75.53 | 77.11 | 75.50 | 76.75 | 76.31 | 1.52% | 95,627 |
| Dec 9, 2025 | 75.30 | 76.03 | 75.30 | 75.60 | 75.17 | 0.08% | 125,591 |
| Dec 8, 2025 | 76.11 | 76.11 | 75.39 | 75.54 | 75.11 | -0.16% | 143,089 |
| Dec 5, 2025 | 75.78 | 76.19 | 75.59 | 75.66 | 75.23 | -0.15% | 187,186 |
| Dec 4, 2025 | 75.34 | 76.01 | 75.12 | 75.77 | 75.34 | 0.64% | 132,797 |
| Dec 3, 2025 | 74.64 | 75.41 | 74.54 | 75.29 | 74.86 | 0.86% | 94,586 |