iShares U.S. Small Cap Equity Factor ETF (SMLF) Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)

Free SMLF Stock Alerts

$58.97

-0.36 (-0.61%)

(As of 04/17/2024 ET)

Compare

Stock Analysis Chart Holdings Ownership Ratings

iShares U.S. Small Cap Equity Factor ETF Stock Price Performance

5 Day Performance: -2.43%
1 Month Performance: -3.26%
3 Month Performance: +3.71%
6 Month Performance: +16.59%
Year-To-Date Performance: +0.26%
1 Year Performance: +15.06%

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

Ad Market Moving Trends

Top 5 AI Stocks to Buy for 2024

5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.

Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"

SMLF Stock Chart for Thursday, April, 18, 2024

iShares U.S. Small Cap Equity Factor ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$59.33	$58.97 -0.61%	$59.80	$58.77	33,537 shs	$952.37 million
04/16/2024	$59.59	$59.33 -0.44%	$59.60	$58.88	31,860 shs	$958.18 million
04/15/2024	$60.44	$59.59 -1.41%	$60.85	$59.42	35,036 shs	$962.38 million
04/12/2024	$61.41	$60.32 -1.77%	$61.42	$60.14	37,992 shs	$868.61 million
04/11/2024	$61.17	$61.41 +0.39%	$61.58	$60.95	170,312 shs	$884.30 million
04/10/2024	$62.66	$61.17 -2.38%	$61.71	$60.99	61,701 shs	$880.85 million
Get the Latest News and Ratings for SMLF and Related Stocks Enter 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.
04/09/2024	$62.53	$62.66 +0.21%	$62.86	$62.10	46,300 shs	$902.30 million
04/08/2024	$62.30	$62.53 +0.37%	$62.67	$62.24	80,087 shs	$900.43 million
04/05/2024	$61.81	$62.30 +0.79%	$62.30	$61.68	46,718 shs	$897.12 million
04/04/2024	$62.37	$61.81 -0.90%	$63.10	$61.64	40,756 shs	$890.06 million
04/03/2024	$62.02	$62.37 +0.56%	$62.55	$61.89	83,406 shs	$898.13 million
04/02/2024	$63.14	$62.02 -1.77%	$62.41	$61.80	83,523 shs	$893.09 million
04/01/2024	$63.58	$63.14 -0.69%	$63.77	$63.05	28,930 shs	$909.22 million
03/29/2024	$63.58	$63.58	$63.91	$63.49	60,827 shs	$915.55 million
03/28/2024	$63.32	$63.58 +0.41%	$63.91	$63.49	60,827 shs	$915.55 million
03/27/2024	$62.30	$63.32 +1.64%	$63.44	$62.73	447,127 shs	$911.81 million
03/26/2024	$62.48	$62.30 -0.29%	$62.87	$62.30	108,708 shs	$897.12 million
03/25/2024	$62.46	$62.48 +0.03%	$62.77	$62.44	75,429 shs	$899.71 million
03/22/2024	$63.01	$62.46 -0.87%	$63.15	$62.38	37,761 shs	$899.42 million
03/21/2024	$62.55	$63.01 +0.74%	$63.31	$62.77	87,301 shs	$907.34 million
03/20/2024	$61.46	$62.55 +1.77%	$62.58	$61.25	60,199 shs	$900.72 million
03/19/2024	$60.96	$61.46 +0.82%	$61.51	$60.83	267,625 shs	$885.02 million
03/18/2024	$61.02	$60.96 -0.10%	$61.31	$60.93	35,311 shs	$877.82 million
03/15/2024	$61.09	$61.09	$61.31	$60.94	33,524 shs	$879.70 million
03/14/2024	$62.07	$61.09 -1.58%	$62.02	$60.78	53,878 shs	$879.70 million
03/13/2024	$61.74	$62.07 +0.53%	$62.24	$61.82	40,272 shs	$893.81 million
03/12/2024	$61.63	$61.74 +0.18%	$61.93	$61.33	67,102 shs	$889.06 million
03/11/2024	$61.96	$61.63 -0.53%	$61.93	$61.37	53,553 shs	$887.47 million
03/08/2024	$62.27	$61.96 -0.50%	$63.01	$61.85	59,814 shs	$892.22 million
03/07/2024	$61.77	$62.27 +0.81%	$62.35	$62.06	54,139 shs	$896.69 million
03/06/2024	$61.34	$61.77 +0.70%	$61.95	$61.47	36,394 shs	$889.49 million
03/05/2024	$61.78	$61.34 -0.71%	$61.67	$61.10	37,303 shs	$883.30 million
03/04/2024	$61.58	$61.78 +0.32%	$62.21	$61.69	32,060 shs	$889.63 million
03/01/2024	$61.17	$61.58 +0.67%	$61.72	$60.91	70,242 shs	$886.75 million
02/29/2024	$60.73	$61.17 +0.72%	$61.56	$60.79	39,266 shs	$880.85 million
02/28/2024	$60.80	$60.73 -0.12%	$60.88	$60.41	44,499 shs	$874.51 million
02/27/2024	$60.30	$60.80 +0.83%	$60.85	$60.65	32,199 shs	$875.52 million
02/26/2024	$60.18	$60.30 +0.20%	$60.49	$60.04	28,701 shs	$868.32 million
02/23/2024	$59.99	$60.18 +0.32%	$60.37	$59.86	53,066 shs	$866.59 million
02/22/2024	$59.28	$59.99 +1.20%	$60.08	$59.56	39,724 shs	$863.86 million
Top 5 AI Stocks to Buy for 2024 (Ad) 5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist. Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"
02/21/2024	$59.44	$59.28 -0.27%	$59.29	$58.85	40,588 shs	$853.63 million
02/20/2024	$60.16	$59.44 -1.20%	$59.60	$59.29	33,126 shs	$855.94 million
02/19/2024	$60.16	$60.16	$60.68	$60.08	43,600 shs	$866.30 million
02/16/2024	$60.58	$60.16 -0.69%	$60.68	$60.08	43,607 shs	$866.30 million
02/15/2024	$59.36	$60.58 +2.06%	$60.68	$59.75	38,685 shs	$872.35 million
02/14/2024	$58.28	$59.36 +1.85%	$59.39	$58.65	51,614 shs	$854.78 million
02/13/2024	$60.08	$58.28 -3.00%	$58.88	$57.87	58,989 shs	$839.23 million
02/12/2024	$59.47	$60.08 +1.03%	$60.28	$59.59	41,156 shs	$865.15 million
02/09/2024	$58.73	$59.47 +1.26%	$59.49	$58.69	176,421 shs	$856.37 million
02/08/2024	$58.10	$58.73 +1.08%	$58.82	$57.96	64,061 shs	$845.71 million
02/07/2024	$57.97	$58.10 +0.22%	$58.30	$57.61	107,507 shs	$836.64 million
02/06/2024	$57.89	$57.97 +0.14%	$58.04	$57.59	55,461 shs	$834.77 million
02/05/2024	$58.40	$57.89 -0.87%	$57.92	$57.14	175,366 shs	$833.62 million
02/02/2024	$58.40	$58.40	$58.57	$57.67	32,690 shs	$840.96 million
02/01/2024	$57.70	$58.40 +1.21%	$58.43	$57.27	56,641 shs	$840.96 million
01/31/2024	$58.99	$57.70 -2.19%	$59.04	$57.69	64,551 shs	$830.88 million
01/30/2024	$59.16	$58.99 -0.29%	$59.11	$58.78	156,780 shs	$849.46 million
01/29/2024	$58.48	$59.16 +1.16%	$59.24	$58.30	85,910 shs	$851.90 million
01/26/2024	$58.55	$58.48 -0.12%	$58.88	$58.35	101,150 shs	$842.11 million
01/25/2024	$57.92	$58.55 +1.09%	$58.77	$58.09	40,187 shs	$843.12 million
01/24/2024	$58.30	$57.92 -0.65%	$59.01	$57.89	79,378 shs	$834.05 million
01/23/2024	$58.52	$58.30 -0.38%	$59.08	$58.08	40,855 shs	$839.52 million
01/22/2024	$57.53	$58.52 +1.72%	$58.55	$57.86	47,389 shs	$842.69 million
01/19/2024	$56.86	$57.39 +0.93%	$57.53	$56.71	36,316 shs	$826.42 million
01/18/2024	$56.47	$56.86 +0.69%	$56.91	$56.29	28,871 shs	$818.78 million
01/17/2024	$56.90	$56.47 -0.76%	$56.59	$55.96	35,608 shs	$813.17 million

Related Companies:

This page (NYSEARCA:SMLF) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

iShares U.S. Small Cap Equity Factor ETF (SMLF) Chart & Stock Price History

iShares U.S. Small Cap Equity Factor ETF Stock Price Performance

SMLF Stock Chart for Thursday, April, 18, 2024

iShares U.S. Small Cap Equity Factor ETF Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info