iShares U.S. Small-Cap Equity Factor ETF SMLF
85.34 USD -0.09 (-0.11%)
Regular-session close
85.34 0.00 0.00%
After hours · Nov 13, 4:03 PM ET
84.36 Day range 85.58
70.03 52-week range 90.63
- YTD
- +13.97%
- 1 year
- +17.31%
SMLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.67 | 85.58 | 84.36 | 85.34 | -0.09 | -0.11% | 335,440 |
| Nov 12, 2026 | 86.08 | 86.43 | 85.35 | 85.43 | -1.13 | -1.31% | 103,900 |
| Nov 11, 2026 | 86.47 | 86.77 | 86.05 | 86.56 | +0.77 | +0.90% | 251,900 |
| Nov 10, 2026 | 85.31 | 85.89 | 84.96 | 85.79 | -0.41 | -0.48% | 169,600 |
| Nov 9, 2026 | 84.53 | 86.56 | 84.53 | 86.20 | +2.75 | +3.30% | 163,800 |
| Nov 6, 2026 | 83.20 | 83.79 | 82.63 | 83.45 | +0.40 | +0.48% | 203,200 |
| Nov 5, 2026 | 86.76 | 86.83 | 82.74 | 83.05 | -3.71 | -4.28% | 166,400 |
| Nov 4, 2026 | 86.87 | 87.20 | 85.89 | 86.76 | +1.00 | +1.17% | 169,400 |
| Nov 3, 2026 | 85.76 | 86.60 | 85.57 | 85.76 | +0.22 | +0.26% | 272,700 |
| Nov 2, 2026 | 85.80 | 86.59 | 85.41 | 85.54 | +0.25 | +0.29% | 367,600 |
| Oct 30, 2026 | 85.99 | 86.21 | 84.51 | 85.29 | -1.44 | -1.66% | 240,100 |
| Oct 29, 2026 | 85.81 | 86.95 | 85.81 | 86.73 | +1.06 | +1.24% | 118,000 |
| Oct 28, 2026 | 85.48 | 85.89 | 85.14 | 85.67 | +0.28 | +0.33% | 180,900 |
| Oct 27, 2026 | 84.98 | 85.42 | 84.67 | 85.39 | +0.61 | +0.72% | 168,500 |
| Oct 26, 2026 | 84.45 | 85.22 | 84.45 | 84.78 | +0.32 | +0.38% | 274,000 |
| Oct 23, 2026 | 84.25 | 84.67 | 83.73 | 84.46 | -0.24 | -0.28% | 118,500 |
| Oct 22, 2026 | 84.42 | 84.81 | 83.94 | 84.70 | -0.34 | -0.40% | 274,000 |
| Oct 21, 2026 | 85.08 | 85.40 | 84.73 | 85.04 | +0.40 | +0.47% | 216,900 |
| Oct 20, 2026 | 83.68 | 85.04 | 83.68 | 84.64 | +1.10 | +1.32% | 168,300 |
| Oct 19, 2026 | 83.75 | 84.18 | 83.48 | 83.54 | +0.10 | +0.12% | 166,400 |
| Oct 16, 2026 | 84.73 | 84.90 | 83.11 | 83.44 | -1.22 | -1.44% | 246,900 |
| Oct 15, 2026 | 83.24 | 84.71 | 83.04 | 84.66 | +1.28 | +1.54% | 191,900 |
| Oct 14, 2026 | 84.03 | 84.27 | 83.00 | 83.38 | -1.52 | -1.79% | 235,900 |
| Oct 13, 2026 | 84.95 | 85.34 | 84.40 | 84.90 | -0.09 | -0.11% | 268,300 |
| Oct 12, 2026 | 85.32 | 85.41 | 84.93 | 84.99 | -0.34 | -0.40% | 199,000 |
| Oct 9, 2026 | 85.06 | 85.57 | 84.74 | 85.33 | +0.53 | +0.63% | 216,200 |
| Oct 8, 2026 | 84.31 | 84.80 | 83.93 | 84.80 | +0.17 | +0.20% | 403,300 |
| Oct 7, 2026 | 85.10 | 85.10 | 84.26 | 84.63 | -1.07 | -1.25% | 291,200 |
| Oct 6, 2026 | 86.11 | 86.26 | 85.60 | 85.70 | +0.04 | +0.05% | 192,200 |
| Oct 5, 2026 | 85.08 | 86.04 | 84.67 | 85.66 | +0.66 | +0.78% | 265,500 |
| Oct 2, 2026 | 84.97 | 85.37 | 84.79 | 85.00 | +0.79 | +0.94% | 138,600 |
| Oct 1, 2026 | 83.60 | 84.47 | 83.00 | 84.21 | +0.65 | +0.78% | 270,500 |
| Sep 30, 2026 | 84.37 | 84.37 | 83.56 | 83.56 | -0.39 | -0.46% | 121,700 |
| Sep 29, 2026 | 84.23 | 84.46 | 83.51 | 83.95 | -0.17 | -0.20% | 169,600 |
| Sep 28, 2026 | 84.23 | 84.58 | 83.69 | 84.12 | -0.67 | -0.79% | 200,800 |
| Sep 25, 2026 | 84.74 | 85.15 | 84.36 | 84.79 | +0.22 | +0.26% | 165,400 |
| Sep 24, 2026 | 84.32 | 84.78 | 83.93 | 84.57 | -0.13 | -0.15% | 175,200 |
| Sep 23, 2026 | 85.42 | 85.61 | 84.61 | 84.70 | -0.97 | -1.13% | 123,000 |
| Sep 22, 2026 | 85.85 | 86.01 | 85.27 | 85.67 | +0.27 | +0.32% | 170,300 |
| Sep 21, 2026 | 85.51 | 85.54 | 85.01 | 85.40 | +0.60 | +0.71% | 145,300 |
| Sep 18, 2026 | 85.25 | 85.25 | 84.53 | 84.80 | -0.48 | -0.56% | 172,500 |
| Sep 17, 2026 | 85.76 | 85.97 | 85.25 | 85.28 | +0.64 | +0.76% | 130,800 |
| Sep 16, 2026 | 85.17 | 85.58 | 83.77 | 84.64 | -0.25 | -0.29% | 130,600 |
| Sep 15, 2026 | 85.45 | 85.45 | 84.66 | 84.89 | -0.78 | -0.91% | 284,800 |
| Sep 14, 2026 | 85.57 | 86.13 | 85.40 | 85.67 | -0.45 | -0.52% | 126,700 |
| Sep 11, 2026 | 86.18 | 86.39 | 85.93 | 86.12 | +0.80 | +0.94% | 115,200 |
| Sep 10, 2026 | 85.56 | 85.94 | 85.26 | 85.32 | -0.94 | -1.09% | 216,700 |
| Sep 9, 2026 | 87.05 | 87.21 | 86.25 | 86.26 | -1.08 | -1.24% | 103,700 |
| Sep 8, 2026 | 87.98 | 87.98 | 87.29 | 87.34 | -0.81 | -0.92% | 121,200 |
| Sep 4, 2026 | 87.66 | 88.22 | 87.61 | 88.15 | +0.18 | +0.20% | 286,300 |
| Sep 3, 2026 | 87.90 | 88.01 | 87.33 | 87.97 | +0.60 | +0.69% | 251,300 |
| Sep 2, 2026 | 86.82 | 87.46 | 86.71 | 87.37 | +0.76 | +0.88% | 140,500 |
| Sep 1, 2026 | 87.18 | 87.44 | 86.50 | 86.61 | -1.12 | -1.28% | 702,700 |
| Aug 31, 2026 | 88.08 | 88.08 | 87.49 | 87.73 | -0.54 | -0.61% | 123,600 |
| Aug 28, 2026 | 89.51 | 89.55 | 88.24 | 88.27 | -1.08 | -1.21% | 130,200 |
| Aug 27, 2026 | 89.34 | 89.49 | 89.06 | 89.35 | +0.24 | +0.27% | 100,600 |
| Aug 26, 2026 | 88.68 | 89.37 | 88.68 | 89.11 | +0.19 | +0.21% | 139,100 |
| Aug 25, 2026 | 89.12 | 89.12 | 88.59 | 88.92 | +0.29 | +0.33% | 142,200 |
| Aug 24, 2026 | 89.09 | 89.09 | 88.45 | 88.63 | -0.66 | -0.74% | 149,400 |
| Aug 21, 2026 | 89.19 | 89.34 | 88.88 | 89.29 | +0.71 | +0.80% | 86,500 |
| Aug 20, 2026 | 89.19 | 89.29 | 88.51 | 88.58 | -1.26 | -1.40% | 126,300 |
| Aug 19, 2026 | 90.05 | 90.23 | 89.64 | 89.84 | +0.76 | +0.85% | 98,800 |
| Aug 18, 2026 | 89.88 | 89.92 | 89.04 | 89.08 | -1.39 | -1.54% | 321,600 |
| Aug 17, 2026 | 90.58 | 90.61 | 90.29 | 90.47 | -0.16 | -0.18% | 121,700 |
| Aug 14, 2026 | 90.48 | 90.74 | 90.38 | 90.63 | +0.17 | +0.19% | 119,300 |
65 days, newest first. Daily bars as drawn on the SMLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.