iShares U.S. Small-Cap Equity Factor ETF (NY: SMLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	62.11	62.69	61.24	61.95	876,074	-0.02(-0.03%)
Mar 10, 2025	62.93	63.30	61.40	61.97	244,049	-2.00(-3.13%)
Mar 07, 2025	63.28	64.19	62.38	63.97	436,521	+0.46(+0.72%)
Mar 06, 2025	63.95	64.57	63.22	63.51	315,113	-1.35(-2.08%)
Mar 05, 2025	64.21	64.98	63.64	64.86	382,472	+0.65(+1.01%)
Mar 04, 2025	64.14	65.27	63.01	64.21	384,727	-0.79(-1.22%)
Mar 03, 2025	67.03	67.15	64.57	65.00	201,825	-1.63(-2.45%)
Feb 28, 2025	65.82	66.63	65.54	66.63	264,093	+0.81(+1.23%)
Feb 27, 2025	67.17	67.17	65.82	65.82	181,733	-1.20(-1.79%)
Feb 26, 2025	67.08	67.73	66.64	67.02	172,305	+0.17(+0.25%)
Feb 25, 2025	67.16	67.50	66.24	66.85	205,232	-0.39(-0.58%)
Feb 24, 2025	67.80	67.95	66.61	67.24	313,248	-0.38(-0.56%)
Feb 21, 2025	69.90	69.90	67.47	67.62	108,898	-2.03(-2.91%)
Feb 20, 2025	70.42	70.42	69.11	69.65	113,030	-0.88(-1.25%)
Feb 19, 2025	70.83	70.88	70.46	70.53	125,799	-0.79(-1.11%)
Feb 18, 2025	71.03	71.32	70.85	71.32	291,452	+0.56(+0.79%)
Feb 14, 2025	70.79	71.03	70.59	70.76	190,017	+0.13(+0.18%)
Feb 13, 2025	70.27	70.63	69.85	70.63	232,178	+1.06(+1.52%)
Feb 12, 2025	68.99	69.74	68.82	69.57	168,396	-0.34(-0.49%)
Feb 11, 2025	69.91	70.23	69.71	69.91	155,953	-0.37(-0.53%)
Feb 10, 2025	70.65	70.65	70.12	70.28	208,124	+0.16(+0.23%)
Feb 07, 2025	70.89	71.00	69.92	70.12	208,103	-0.67(-0.95%)
Feb 06, 2025	71.14	71.14	70.36	70.79	98,168	-0.05(-0.07%)
Feb 05, 2025	70.36	70.84	70.00	70.84	78,328	+0.59(+0.84%)
Feb 04, 2025	69.55	70.25	69.53	70.25	346,547	+0.74(+1.06%)
Feb 03, 2025	68.72	69.94	68.41	69.51	101,122	-0.93(-1.32%)
Jan 31, 2025	71.28	71.47	70.15	70.44	111,414	-0.78(-1.10%)
Jan 30, 2025	70.90	71.58	70.70	71.22	75,416	+0.69(+0.98%)
Jan 29, 2025	70.69	70.92	69.97	70.53	156,678	-0.22(-0.31%)
Jan 28, 2025	70.25	70.83	70.09	70.75	86,991	+0.52(+0.74%)
Jan 27, 2025	70.06	70.91	69.76	70.23	62,418	-0.95(-1.33%)
Jan 24, 2025	71.35	71.54	71.01	71.18	107,458	-0.22(-0.31%)
Jan 23, 2025	70.88	71.40	70.49	71.40	179,015	+0.24(+0.34%)
Jan 22, 2025	71.44	71.53	71.02	71.16	115,286	-0.21(-0.29%)
Jan 21, 2025	70.76	71.37	70.60	71.37	94,969	+1.13(+1.61%)
Jan 17, 2025	70.42	70.57	70.04	70.24	79,506	+0.38(+0.54%)
Jan 16, 2025	69.49	70.02	69.20	69.86	162,288	+0.37(+0.53%)
Jan 15, 2025	69.66	69.74	69.12	69.49	146,018	+1.32(+1.94%)
Jan 14, 2025	67.88	68.33	67.44	68.17	169,109	+0.89(+1.32%)
Jan 13, 2025	66.42	67.28	66.16	67.28	272,735	+0.19(+0.28%)
Jan 10, 2025	67.33	67.42	66.62	67.09	232,967	-1.16(-1.70%)
Jan 08, 2025	67.89	68.35	67.37	68.25	107,887	+0.29(+0.43%)
Jan 07, 2025	69.08	69.14	67.65	67.96	232,803	-0.93(-1.35%)
Jan 06, 2025	69.24	69.46	68.75	68.89	205,417	+0.32(+0.47%)
Jan 03, 2025	67.90	68.68	67.74	68.57	186,650	+0.83(+1.23%)