iShares U.S. Small Cap Equity Factor ETF (SMLF) Chart & Stock Price History → Obama’s Forever Term [exposed] (From Porter & Company) (Ad) Free SMLF Stock Alerts $62.20 -0.15 (-0.24%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings iShares U.S. Small Cap Equity Factor ETF Stock Price Performance5 Day Performance+1.44%1 Month Performance+1.68%3 Month Performance+4.59%6 Month Performance+24.45%Year-To-Date Performance+5.75%1 Year Performance+25.28% Receive SMLF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares U.S. Small Cap Equity Factor ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeGold Set to EXPLODE!Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! SMLF Stock Chart for Saturday, May, 11, 2024 SMLF Chart by TradingView iShares U.S. Small Cap Equity Factor ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$62.35$62.20-0.24%$62.63$61.9722,559 shs$1.04 billion05/09/2024$61.56$62.35+1.28%$62.35$61.6367,753 shs$1.04 billion05/08/2024$61.97$61.56-0.66%$61.70$61.4248,974 shs$1.02 billion05/07/2024$61.96$61.97+0.02%$62.35$61.9731,934 shs$1.03 billion05/06/2024$61.32$61.96+1.04%$61.97$61.5651,188 shs$1.03 billion05/03/2024$60.57$61.32+1.24%$62.04$60.9727,003 shs$1.02 billion Get the Latest News and Ratings for SMLF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares U.S. Small Cap Equity Factor ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$59.78$60.57+1.32%$60.65$59.7526,040 shs$1.01 billion05/01/2024$59.66$59.78+0.20%$60.71$59.3846,076 shs$995.34 million04/30/2024$60.92$59.66-2.07%$60.57$59.6691,597 shs$993.34 million04/29/2024$60.45$60.92+0.78%$60.98$60.6849,107 shs$1.01 billion04/26/2024$60.19$60.55+0.60%$60.68$60.0552,413 shs$977.88 million04/25/2024$60.50$60.19-0.51%$60.23$59.3231,963 shs$972.07 million04/24/2024$60.50$60.50$60.70$60.0528,561 shs$977.08 million04/23/2024$59.47$60.50+1.73%$60.69$59.6140,711 shs$977.08 million04/22/2024$58.91$59.47+0.95%$59.79$58.8930,878 shs$960.44 million04/19/2024$58.71$58.68-0.05%$59.17$58.5121,969 shs$947.68 million04/18/2024$58.97$58.71-0.44%$59.46$58.60161,973 shs$948.17 million04/17/2024$59.33$58.97-0.61%$59.80$58.7733,537 shs$952.37 million04/16/2024$59.59$59.33-0.44%$59.60$58.8831,860 shs$958.18 million04/15/2024$60.44$59.59-1.41%$60.85$59.4235,036 shs$962.38 million04/12/2024$61.41$60.32-1.77%$61.42$60.1437,992 shs$868.61 million04/11/2024$61.17$61.41+0.39%$61.58$60.95170,312 shs$884.30 million04/10/2024$62.66$61.17-2.38%$61.71$60.9961,701 shs$880.85 million04/09/2024$62.53$62.66+0.21%$62.86$62.1046,300 shs$902.30 million04/08/2024$62.30$62.53+0.37%$62.67$62.2480,087 shs$900.43 million04/05/2024$61.81$62.30+0.79%$62.30$61.6846,718 shs$897.12 million04/04/2024$62.37$61.81-0.90%$63.10$61.6440,756 shs$890.06 million04/03/2024$62.02$62.37+0.56%$62.55$61.8983,406 shs$898.13 million04/02/2024$63.14$62.02-1.77%$62.41$61.8083,523 shs$893.09 million04/01/2024$63.58$63.14-0.69%$63.77$63.0528,930 shs$909.22 million03/29/2024$63.58$63.58$63.91$63.4960,827 shs$915.55 million03/28/2024$63.32$63.58+0.41%$63.91$63.4960,827 shs$915.55 million03/27/2024$62.30$63.32+1.64%$63.44$62.73447,127 shs$911.81 million03/26/2024$62.48$62.30-0.29%$62.87$62.30108,708 shs$897.12 million03/25/2024$62.46$62.48+0.03%$62.77$62.4475,429 shs$899.71 million03/22/2024$63.01$62.46-0.87%$63.15$62.3837,761 shs$899.42 million03/21/2024$62.55$63.01+0.74%$63.31$62.7787,301 shs$907.34 million03/20/2024$61.46$62.55+1.77%$62.58$61.2560,199 shs$900.72 million03/19/2024$60.96$61.46+0.82%$61.51$60.83267,625 shs$885.02 million03/18/2024$61.02$60.96-0.10%$61.31$60.9335,311 shs$877.82 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/15/2024$61.09$61.09$61.31$60.9433,524 shs$879.70 million03/14/2024$62.07$61.09-1.58%$62.02$60.7853,878 shs$879.70 million03/13/2024$61.74$62.07+0.53%$62.24$61.8240,272 shs$893.81 million03/12/2024$61.63$61.74+0.18%$61.93$61.3367,102 shs$889.06 million03/11/2024$61.96$61.63-0.53%$61.93$61.3753,553 shs$887.47 million03/08/2024$62.27$61.96-0.50%$63.01$61.8559,814 shs$892.22 million03/07/2024$61.77$62.27+0.81%$62.35$62.0654,139 shs$896.69 million03/06/2024$61.34$61.77+0.70%$61.95$61.4736,394 shs$889.49 million03/05/2024$61.78$61.34-0.71%$61.67$61.1037,303 shs$883.30 million03/04/2024$61.58$61.78+0.32%$62.21$61.6932,060 shs$889.63 million03/01/2024$61.17$61.58+0.67%$61.72$60.9170,242 shs$886.75 million02/29/2024$60.73$61.17+0.72%$61.56$60.7939,266 shs$880.85 million02/28/2024$60.80$60.73-0.12%$60.88$60.4144,499 shs$874.51 million02/27/2024$60.30$60.80+0.83%$60.85$60.6532,199 shs$875.52 million02/26/2024$60.18$60.30+0.20%$60.49$60.0428,701 shs$868.32 million02/23/2024$59.99$60.18+0.32%$60.37$59.8653,066 shs$866.59 million02/22/2024$59.28$59.99+1.20%$60.08$59.5639,724 shs$863.86 million02/21/2024$59.44$59.28-0.27%$59.29$58.8540,588 shs$853.63 million02/20/2024$60.16$59.44-1.20%$59.60$59.2933,126 shs$855.94 million02/19/2024$60.16$60.16$60.68$60.0843,600 shs$866.30 million02/16/2024$60.58$60.16-0.69%$60.68$60.0843,607 shs$866.30 million02/15/2024$59.36$60.58+2.06%$60.68$59.7538,685 shs$872.35 million02/14/2024$58.28$59.36+1.85%$59.39$58.6551,614 shs$854.78 million02/13/2024$60.08$58.28-3.00%$58.88$57.8758,989 shs$839.23 million02/12/2024$59.47$60.08+1.03%$60.28$59.5941,156 shs$865.15 million02/09/2024$58.73$59.47+1.26%$59.49$58.69176,421 shs$856.37 million Related Companies: Avantis U.S. Small Cap Equity ETF Stock Price Chart WisdomTree International SmallCap Dividend Fund Stock Price Chart Vanguard Russell 2000 Growth ETF Stock Price Chart Invesco DWA SmallCap Momentum ETF Stock Price Chart First Trust Small Cap Core AlphaDEX Fund Stock Price Chart Vanguard S&P Small-Cap 600 Growth ETF Stock Price Chart EA Bridgeway Omni Small-Cap Value ETF Stock Price Chart Invesco S&P SmallCap Value with Momentum ETF Stock Price Chart Vanguard Russell 2000 Value ETF Stock Price Chart SPDR S&P Emerging Markets SmallCap ETF Stock Price Chart Receive SMLF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares U.S. Small Cap Equity Factor ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:SMLF) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersCharles Payne Demystifies OptionsUnstoppable ProsperityThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares U.S. Small Cap Equity Factor ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.