Free Trial

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

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free SMLF Stock Alerts
$62.35
+0.79 (+1.28%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
+1.68%
1 Month
Performance
-0.49%
3 Month
Performance
+4.84%
6 Month
Performance
+26.29%
Year-To-Date
Performance
+6.00%
1 Year
Performance
+25.96%
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 Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

SMLF Stock Chart for Thursday, May, 9, 2024

SMLF Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$61.56$62.35
+1.28%		$62.35$61.6367,753 shs$1.04 billion
05/08/2024$61.97$61.56
-0.66%		$61.70$61.4248,974 shs$1.02 billion
05/07/2024$61.96$61.97
+0.02%		$62.35$61.9731,934 shs$1.03 billion
05/06/2024$61.32$61.96
+1.04%		$61.97$61.5651,188 shs$1.03 billion
05/03/2024$60.57$61.32
+1.24%		$62.04$60.9727,003 shs$1.02 billion
05/02/2024$59.78$60.57
+1.32%		$60.65$59.7526,040 shs$1.01 billion
05/01/2024$59.66$59.78
+0.20%		$60.71$59.3846,076 shs$995.34 million
04/30/2024$60.92$59.66
-2.07%		$60.57$59.6691,597 shs$993.34 million
04/29/2024$60.45$60.92
+0.78%		$60.98$60.6849,107 shs$1.01 billion
04/26/2024$60.19$60.55
+0.60%		$60.68$60.0552,413 shs$977.88 million
04/25/2024$60.50$60.19
-0.51%		$60.23$59.3231,963 shs$972.07 million
04/24/2024$60.50$60.50$60.70$60.0528,561 shs$977.08 million
04/23/2024$59.47$60.50
+1.73%		$60.69$59.6140,711 shs$977.08 million
04/22/2024$58.91$59.47
+0.95%		$59.79$58.8930,878 shs$960.44 million
04/19/2024$58.71$58.68
-0.05%		$59.17$58.5121,969 shs$947.68 million
04/18/2024$58.97$58.71
-0.44%		$59.46$58.60161,973 shs$948.17 million
04/17/2024$59.33$58.97
-0.61%		$59.80$58.7733,537 shs$952.37 million
04/16/2024$59.59$59.33
-0.44%		$59.60$58.8831,860 shs$958.18 million
04/15/2024$60.44$59.59
-1.41%		$60.85$59.4235,036 shs$962.38 million
04/12/2024$61.41$60.32
-1.77%		$61.42$60.1437,992 shs$868.61 million
04/11/2024$61.17$61.41
+0.39%		$61.58$60.95170,312 shs$884.30 million
04/10/2024$62.66$61.17
-2.38%		$61.71$60.9961,701 shs$880.85 million
04/09/2024$62.53$62.66
+0.21%		$62.86$62.1046,300 shs$902.30 million
04/08/2024$62.30$62.53
+0.37%		$62.67$62.2480,087 shs$900.43 million
04/05/2024$61.81$62.30
+0.79%		$62.30$61.6846,718 shs$897.12 million
04/04/2024$62.37$61.81
-0.90%		$63.10$61.6440,756 shs$890.06 million
04/03/2024$62.02$62.37
+0.56%		$62.55$61.8983,406 shs$898.13 million
04/02/2024$63.14$62.02
-1.77%		$62.41$61.8083,523 shs$893.09 million
04/01/2024$63.58$63.14
-0.69%		$63.77$63.0528,930 shs$909.22 million
03/29/2024$63.58$63.58$63.91$63.4960,827 shs$915.55 million
03/28/2024$63.32$63.58
+0.41%		$63.91$63.4960,827 shs$915.55 million
03/27/2024$62.30$63.32
+1.64%		$63.44$62.73447,127 shs$911.81 million
03/26/2024$62.48$62.30
-0.29%		$62.87$62.30108,708 shs$897.12 million
03/25/2024$62.46$62.48
+0.03%		$62.77$62.4475,429 shs$899.71 million
03/22/2024$63.01$62.46
-0.87%		$63.15$62.3837,761 shs$899.42 million
03/21/2024$62.55$63.01
+0.74%		$63.31$62.7787,301 shs$907.34 million
03/20/2024$61.46$62.55
+1.77%		$62.58$61.2560,199 shs$900.72 million
03/19/2024$60.96$61.46
+0.82%		$61.51$60.83267,625 shs$885.02 million
03/18/2024$61.02$60.96
-0.10%		$61.31$60.9335,311 shs$877.82 million
03/15/2024$61.09$61.09$61.31$60.9433,524 shs$879.70 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/14/2024$62.07$61.09
-1.58%		$62.02$60.7853,878 shs$879.70 million
03/13/2024$61.74$62.07
+0.53%		$62.24$61.8240,272 shs$893.81 million
03/12/2024$61.63$61.74
+0.18%		$61.93$61.3367,102 shs$889.06 million
03/11/2024$61.96$61.63
-0.53%		$61.93$61.3753,553 shs$887.47 million
03/08/2024$62.27$61.96
-0.50%		$63.01$61.8559,814 shs$892.22 million
03/07/2024$61.77$62.27
+0.81%		$62.35$62.0654,139 shs$896.69 million
03/06/2024$61.34$61.77
+0.70%		$61.95$61.4736,394 shs$889.49 million
03/05/2024$61.78$61.34
-0.71%		$61.67$61.1037,303 shs$883.30 million
03/04/2024$61.58$61.78
+0.32%		$62.21$61.6932,060 shs$889.63 million
03/01/2024$61.17$61.58
+0.67%		$61.72$60.9170,242 shs$886.75 million
02/29/2024$60.73$61.17
+0.72%		$61.56$60.7939,266 shs$880.85 million
02/28/2024$60.80$60.73
-0.12%		$60.88$60.4144,499 shs$874.51 million
02/27/2024$60.30$60.80
+0.83%		$60.85$60.6532,199 shs$875.52 million
02/26/2024$60.18$60.30
+0.20%		$60.49$60.0428,701 shs$868.32 million
02/23/2024$59.99$60.18
+0.32%		$60.37$59.8653,066 shs$866.59 million
02/22/2024$59.28$59.99
+1.20%		$60.08$59.5639,724 shs$863.86 million
02/21/2024$59.44$59.28
-0.27%		$59.29$58.8540,588 shs$853.63 million
02/20/2024$60.16$59.44
-1.20%		$59.60$59.2933,126 shs$855.94 million
02/19/2024$60.16$60.16$60.68$60.0843,600 shs$866.30 million
02/16/2024$60.58$60.16
-0.69%		$60.68$60.0843,607 shs$866.30 million
02/15/2024$59.36$60.58
+2.06%		$60.68$59.7538,685 shs$872.35 million
02/14/2024$58.28$59.36
+1.85%		$59.39$58.6551,614 shs$854.78 million
02/13/2024$60.08$58.28
-3.00%		$58.88$57.8758,989 shs$839.23 million
02/12/2024$59.47$60.08
+1.03%		$60.28$59.5941,156 shs$865.15 million
02/09/2024$58.73$59.47
+1.26%		$59.49$58.69176,421 shs$856.37 million
02/08/2024$58.10$58.73
+1.08%		$58.82$57.9664,061 shs$845.71 million

Related Companies:
This page (NYSEARCA:SMLF) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
Protect Your Bank Account Before It’s Too Late
Weiss Ratings