Get the Stockscreener App
73.49
0.24%
-0.18
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History
The historical daily chart and data for Ishares U S Small Cap Equity Factor Etf stock (SMLF), show that the latest closing stock price as of November 27, 2024, is $73.49.
- Ishares U S Small Cap Equity Factor Etf all-time high stock price is $74.69, occurred on November 25, 2024.
- The lowest Ishares U S Small Cap Equity Factor Etf stock price recorded was $24.18 on March 18, 2020. Since then, Ishares U S Small Cap Equity Factor Etf's stock price has risen over 203.87% to $73.49 now.
- The 52-week high stock price for SMLF is $74.69, representing a 1.63% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMLF is $52.62, indicating a -28.40% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Ishares U S Small Cap Equity Factor Etf (SMLF) stock in the beginning of 2023 was $57.59. The stock closed the year at $49.66, a loss of over -13.77% for the year.
The table below shows more information about SMLF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $74.24 | $73.26 | $0.9782 | 42,319.0 | -0.24% |
| Nov 26, 2024 | $73.96 | $73.30 | $0.66 | 148,094.0 | -0.65% |
| Nov 25, 2024 | $74.69 | $73.86 | $0.83 | 157,315.0 | +1.49% |
| Nov 22, 2024 | $73.11 | $72.14 | $0.97 | 91,371.0 | +1.93% |
| Nov 21, 2024 | $72.06 | $70.85 | $1.20 | 71,576.0 | +1.39% |
| Nov 20, 2024 | $70.70 | $69.93 | $0.77 | 44,417.0 | +0.47% |
| Nov 19, 2024 | $70.37 | $69.14 | $1.23 | 131,673.0 | +0.89% |
| Nov 18, 2024 | $70.14 | $69.58 | $0.556 | 59,255.0 | +0.24% |
| Nov 15, 2024 | $70.34 | $69.36 | $0.9786 | 93,377.0 | -1.30% |
| Nov 14, 2024 | $71.50 | $70.32 | $1.18 | 106,089.0 | -1.07% |
| Nov 13, 2024 | $72.28 | $71.20 | $1.08 | 48,182.0 | -0.61% |
| Nov 12, 2024 | $72.65 | $71.39 | $1.26 | 137,340.0 | -1.17% |
| Nov 11, 2024 | $72.74 | $72.10 | $0.6405 | 130,322.0 | +1.20% |
| Nov 08, 2024 | $71.71 | $70.93 | $0.78 | 87,132.0 | +0.93% |
| Nov 07, 2024 | $71.60 | $70.89 | $0.7087 | 46,969.0 | +0.20% |
| Nov 06, 2024 | $70.90 | $69.75 | $1.15 | 62,110.0 | +4.88% |
| Nov 05, 2024 | $67.59 | $66.32 | $1.27 | 28,375.0 | +1.81% |
| Nov 04, 2024 | $66.78 | $66.00 | $0.7808 | 35,747.0 | +0.48% |
| Nov 01, 2024 | $66.77 | $65.98 | $0.7896 | 32,163.0 | +0.17% |
| Oct 31, 2024 | $66.80 | $65.92 | $0.88 | 36,159.0 | -1.20% |
| Oct 30, 2024 | $67.66 | $66.65 | $1.01 | 26,146.0 | -0.04% |
| Oct 29, 2024 | $66.91 | $66.32 | $0.5888 | 92,690.0 | -0.03% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Small Cap Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Small Cap Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $74.69 | $65.98 | $8.71 | 1,596,145.0 | +11.42% |
| Oct, 2024 | $68.23 | $64.93 | $3.30 | 1,595,655.0 | -0.59% |
| Sep, 2024 | $66.89 | $60.85 | $6.04 | 1,112,608.0 | +1.80% |
| Aug, 2024 | $65.92 | $58.56 | $7.36 | 1,586,429.0 | -0.82% |
| Jul, 2024 | $66.75 | $60.25 | $6.50 | 2,238,835.0 | +7.37% |
| Jun, 2024 | $62.90 | $59.92 | $2.98 | 1,757,776.0 | -1.83% |
| May, 2024 | $63.80 | $59.38 | $4.41 | 1,764,364.0 | +4.51% |
| Apr, 2024 | $63.77 | $58.48 | $5.29 | 1,289,328.0 | -6.17% |
| Mar, 2024 | $63.91 | $60.78 | $3.13 | 1,718,434.0 | +3.94% |
| Feb, 2024 | $61.56 | $57.14 | $4.42 | 1,222,185.0 | +6.01% |
| Jan, 2024 | $59.24 | $55.96 | $3.28 | 1,156,846.0 | -1.90% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.61 | $52.70 | $6.91 | 1,083,672.0 | +11.13% |
| Nov, 2023 | $53.26 | $48.20 | $5.06 | 697,984.0 | +9.04% |
| Oct, 2023 | $52.04 | $47.77 | $4.27 | 991,710.0 | -6.16% |
| Sep, 2023 | $55.47 | $50.91 | $4.56 | 529,895.0 | -5.43% |
| Aug, 2023 | $56.43 | $52.60 | $3.83 | 796,969.0 | -3.39% |
| Jul, 2023 | $56.66 | $52.07 | $4.59 | 2,800,673.0 | +5.59% |
| Jun, 2023 | $53.91 | $49.26 | $4.65 | 1,320,257.0 | +8.59% |
| May, 2023 | $51.01 | $48.36 | $2.65 | 2,098,013.0 | -2.02% |
| Apr, 2023 | $51.64 | $49.34 | $2.30 | 2,932,041.0 | -1.68% |
| Mar, 2023 | $54.81 | $47.96 | $6.85 | 1,601,682.0 | -4.51% |
| Feb, 2023 | $56.38 | $53.01 | $3.37 | 1,193,673.0 | -1.27% |
| Jan, 2023 | $54.39 | $49.09 | $5.30 | 2,287,405.0 | +9.48% |
Ishares U S Small Cap Equity Factor Etf Stock (SMLF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.29 | $48.68 | $4.61 | 1,726,162.0 | -6.60% |
| Nov, 2022 | $53.17 | $48.36 | $4.81 | 1,188,168.0 | +5.29% |
| Oct, 2022 | $50.74 | $44.99 | $5.75 | 1,306,655.0 | +12.82% |
| Sep, 2022 | $51.08 | $43.93 | $7.15 | 1,566,122.0 | -10.35% |
| Aug, 2022 | $53.93 | $49.91 | $4.02 | 1,202,195.0 | -3.42% |
| Jul, 2022 | $51.82 | $45.64 | $6.18 | 1,911,986.0 | +10.26% |
| Jun, 2022 | $53.94 | $45.86 | $8.08 | 1,583,617.0 | -10.79% |
| May, 2022 | $53.79 | $47.38 | $6.41 | 1,739,449.0 | +3.12% |
| Apr, 2022 | $55.54 | $50.54 | $5.00 | 973,129.0 | -6.60% |
| Mar, 2022 | $56.55 | $51.79 | $4.76 | 1,086,352.0 | +0.78% |
| Feb, 2022 | $55.49 | $50.56 | $4.93 | 1,555,385.0 | +1.69% |
| Jan, 2022 | $58.32 | $50.50 | $7.82 | 2,939,575.0 | -6.99% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):