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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2025	69.82	69.82	68.33	68.43	88,510	-1.17(-1.68%)
Jul 14, 2025	69.20	69.60	69.01	69.60	77,190	+0.40(+0.58%)
Jul 11, 2025	69.66	69.73	69.20	69.20	198,731	-0.87(-1.24%)
Jul 10, 2025	69.82	70.43	69.60	70.07	78,420	+0.38(+0.55%)
Jul 09, 2025	69.60	69.77	69.18	69.69	188,336	+0.36(+0.52%)
Jul 08, 2025	69.25	69.62	69.06	69.33	188,416	+0.25(+0.36%)
Jul 07, 2025	69.38	69.84	68.64	69.08	82,964	-0.74(-1.06%)
Jul 03, 2025	69.61	69.88	69.54	69.82	42,967	+0.51(+0.74%)
Jul 02, 2025	68.60	69.31	68.55	69.31	70,239	+0.71(+1.03%)
Jul 01, 2025	67.69	69.18	67.69	68.60	344,662	+0.65(+0.96%)
Jun 30, 2025	68.17	68.17	67.68	67.95	55,487	+0.09(+0.13%)
Jun 27, 2025	67.81	68.29	67.38	67.86	84,170	+0.37(+0.55%)
Jun 26, 2025	66.99	67.57	66.88	67.49	58,103	+0.85(+1.28%)
Jun 25, 2025	67.41	67.41	66.58	66.64	78,349	-0.51(-0.76%)
Jun 24, 2025	66.98	67.44	66.70	67.15	103,113	+0.76(+1.14%)
Jun 23, 2025	65.70	66.48	65.14	66.39	109,869	+0.59(+0.90%)
Jun 20, 2025	66.35	66.35	65.66	65.80	99,218	-0.07(-0.11%)
Jun 18, 2025	65.54	66.32	65.37	65.87	61,119	+0.44(+0.67%)
Jun 17, 2025	65.61	66.01	65.43	65.43	94,570	-0.60(-0.91%)
Jun 16, 2025	65.82	66.34	65.67	66.03	68,502	+0.83(+1.27%)
Jun 13, 2025	65.58	65.95	64.97	65.20	99,541	-1.03(-1.55%)
Jun 12, 2025	66.19	66.47	66.02	66.23	87,161	-0.39(-0.58%)
Jun 11, 2025	67.17	67.21	66.46	66.62	135,538	-0.29(-0.43%)
Jun 10, 2025	66.91	67.11	66.62	66.91	84,849	+0.23(+0.34%)
Jun 09, 2025	66.84	66.98	66.46	66.68	47,498	+0.11(+0.16%)
Jun 06, 2025	66.37	66.58	66.17	66.57	50,663	+0.80(+1.21%)
Jun 05, 2025	65.89	66.19	65.39	65.77	93,242	+0.02(+0.03%)
Jun 04, 2025	65.99	66.04	65.75	65.75	233,828	-0.11(-0.17%)
Jun 03, 2025	65.14	65.96	64.84	65.86	66,301	+0.99(+1.52%)
Jun 02, 2025	64.89	65.03	63.95	64.87	98,477	-0.03(-0.05%)
May 30, 2025	64.78	65.12	64.41	64.90	26,557	-0.29(-0.44%)
May 29, 2025	65.50	65.50	64.60	65.19	65,777	+0.21(+0.32%)
May 28, 2025	65.68	65.73	64.83	64.98	86,730	-0.67(-1.02%)
May 27, 2025	65.08	65.65	64.65	65.65	84,325	+1.50(+2.33%)
May 23, 2025	63.30	64.34	63.30	64.16	108,486	-0.28(-0.43%)
May 22, 2025	64.15	64.76	63.94	64.44	77,684	-0.01(-0.02%)
May 21, 2025	65.60	65.76	64.27	64.45	156,850	-1.84(-2.78%)
May 20, 2025	66.21	66.53	66.01	66.29	78,719	-0.05(-0.08%)
May 19, 2025	65.70	66.36	65.51	66.34	101,270	-0.18(-0.27%)
May 16, 2025	66.12	66.69	65.87	66.52	86,709	+0.51(+0.77%)
May 15, 2025	65.62	66.01	65.37	66.01	64,998	+0.27(+0.41%)
May 14, 2025	66.14	66.18	65.69	65.74	66,828	-0.30(-0.45%)
May 13, 2025	65.93	66.44	65.85	66.04	272,617	+0.43(+0.65%)
May 12, 2025	65.66	66.07	65.10	65.61	187,497	+2.38(+3.77%)
May 09, 2025	63.63	63.80	63.11	63.23	173,568	-0.24(-0.38%)
May 08, 2025	63.01	63.89	62.70	63.47	203,118	+1.08(+1.73%)
May 07, 2025	62.29	62.52	61.84	62.39	176,858	+0.37(+0.59%)
May 06, 2025	61.92	62.52	61.63	62.02	97,513	-0.43(-0.69%)
May 05, 2025	62.26	63.00	62.22	62.45	124,650	-0.27(-0.43%)
May 02, 2025	62.18	62.99	62.14	62.72	323,933	+1.31(+2.13%)