Skip to main content

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

68.02 +0.07 (+0.11%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.