Skip to main content

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

65.80 -0.07 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.62(+0.95%)
Jun 13, 2025 65.79 66.16 65.18 65.41 99,226 -1.03(-1.55%)
Jun 12, 2025 66.40 66.68 66.23 66.44 86,886 -0.39(-0.58%)
Jun 11, 2025 67.38 67.42 66.67 66.83 135,110 -0.29(-0.43%)
Jun 10, 2025 67.12 67.32 66.83 67.12 84,581 +0.23(+0.34%)
Jun 09, 2025 67.05 67.20 66.67 66.89 47,348 +0.11(+0.16%)
Jun 06, 2025 66.58 66.79 66.38 66.78 50,503 +0.80(+1.21%)
Jun 05, 2025 66.10 66.40 65.60 65.98 92,947 +0.02(+0.03%)
Jun 04, 2025 66.20 66.25 65.96 65.96 233,089 -0.11(-0.17%)
Jun 03, 2025 65.35 66.17 65.05 66.07 66,092 +0.99(+1.52%)
Jun 02, 2025 65.10 65.24 64.15 65.08 98,166 -0.03(-0.05%)
May 30, 2025 64.99 65.33 64.61 65.11 26,473 -0.29(-0.44%)
May 29, 2025 65.71 65.71 64.81 65.40 65,569 +0.21(+0.32%)
May 28, 2025 65.89 65.93 65.04 65.19 86,456 -0.67(-1.02%)
May 27, 2025 65.29 65.86 64.86 65.86 84,059 +1.50(+2.33%)
May 23, 2025 63.50 64.54 63.50 64.36 108,143 -0.28(-0.43%)
May 22, 2025 64.35 64.97 64.14 64.64 77,439 -0.01(-0.02%)
May 21, 2025 65.81 65.97 64.47 64.65 156,354 -1.85(-2.78%)
May 20, 2025 66.42 66.74 66.22 66.50 78,470 -0.05(-0.08%)
May 19, 2025 65.91 66.57 65.72 66.55 100,950 -0.18(-0.27%)
May 16, 2025 66.33 66.90 66.08 66.73 86,435 +0.51(+0.77%)
May 15, 2025 65.83 66.22 65.58 66.22 64,793 +0.27(+0.41%)
May 14, 2025 66.35 66.39 65.90 65.95 66,617 -0.30(-0.45%)
May 13, 2025 66.14 66.65 66.06 66.25 271,755 +0.43(+0.65%)
May 12, 2025 65.87 66.28 65.30 65.82 186,904 +2.39(+3.77%)
May 09, 2025 63.83 64.00 63.31 63.43 173,019 -0.24(-0.38%)
May 08, 2025 63.21 64.09 62.90 63.67 202,476 +1.08(+1.73%)
May 07, 2025 62.49 62.72 62.04 62.59 176,299 +0.37(+0.59%)
May 06, 2025 62.12 62.72 61.82 62.22 97,205 -0.43(-0.69%)
May 05, 2025 62.46 63.20 62.41 62.65 124,256 -0.27(-0.43%)
May 02, 2025 62.38 63.19 62.34 62.92 322,908 +1.31(+2.13%)
May 01, 2025 61.37 62.10 60.97 61.61 278,007 +0.58(+0.95%)
Apr 30, 2025 60.36 61.19 59.64 61.03 230,985 -0.36(-0.59%)
Apr 29, 2025 60.76 61.53 60.46 61.39 175,381 +0.37(+0.61%)
Apr 28, 2025 60.80 61.31 60.30 61.02 294,828 +0.33(+0.54%)
Apr 25, 2025 60.39 60.85 60.12 60.69 255,494 +0.09(+0.15%)
Apr 24, 2025 59.46 60.75 59.25 60.60 643,277 +1.38(+2.33%)
Apr 23, 2025 59.99 61.09 59.03 59.22 313,481 +1.03(+1.77%)
Apr 22, 2025 57.54 58.54 57.47 58.19 592,781 +1.33(+2.34%)
Apr 21, 2025 57.74 57.75 56.16 56.86 270,268 -1.25(-2.15%)
Apr 17, 2025 57.92 58.52 57.63 58.11 187,110 +0.33(+0.57%)
Apr 16, 2025 57.96 58.35 57.02 57.78 111,889 -0.49(-0.84%)
Apr 15, 2025 58.40 59.08 58.18 58.27 534,465 +0.01(+0.02%)
Apr 14, 2025 58.86 58.89 57.34 58.26 818,035 +0.68(+1.18%)
Apr 11, 2025 56.90 57.77 55.88 57.58 534,419 +0.51(+0.89%)
Apr 10, 2025 57.90 58.06 55.48 57.07 237,354 -2.61(-4.37%)
Apr 09, 2025 53.89 60.20 53.57 59.68 639,720 +5.40(+9.95%)
Apr 08, 2025 57.89 57.89 53.64 54.28 1,316,825 -1.35(-2.43%)
Apr 07, 2025 53.97 57.99 53.39 55.63 484,708 -0.71(-1.26%)
Apr 04, 2025 56.97 57.19 54.65 56.34 230,376 -2.73(-4.62%)
Apr 03, 2025 60.74 61.00 58.90 59.07 179,894 -4.48(-7.05%)
Apr 02, 2025 61.77 63.77 61.77 63.55 191,055 +1.09(+1.75%)
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.