iShares U.S. Small Cap Equity Factor ETF (SMLF) Chart & Stock Price History $66.39 +0.32 (+0.48%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHoldingsOwnershipRatings iShares U.S. Small Cap Equity Factor ETF Stock Price Performance5 Day Performance-0.55%1 Month Performance+0.39%3 Month Performance+7.55%6 Month Performance+8.27%Year-To-Date Performance+12.87%1 Year Performance+29.64% 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 Crypto 101 MediaThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.Click here to discover our #1 crypto for the market right now – poised for massive growth SMLF Stock Chart for Monday, November, 4, 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 Capitalization11/04/2024$66.07$66.39+0.48%$66.78$66.0035,747 shs$1.12 billion11/01/2024$65.96$66.07+0.17%$66.77$65.9845,278 shs$1.11 billion10/31/2024$66.76$65.96-1.20%$66.80$65.9236,159 shs$1.11 billion10/30/2024$66.79$66.76-0.04%$67.66$66.6526,146 shs$1.12 billion10/29/2024$66.81$66.79-0.03%$66.91$66.3292,690 shs$1.13 billion10/28/2024$65.98$66.81+1.26%$67.03$66.4546,455 shs$1.13 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. 10/25/2024$66.34$65.98-0.54%$66.67$65.8224,359 shs$1.11 billion10/24/2024$66.10$66.34+0.36%$66.42$65.9041,825 shs$1.12 billion10/23/2024$66.65$66.10-0.83%$66.60$65.5927,407 shs$1.11 billion10/22/2024$67.13$66.65-0.72%$66.89$66.5935,222 shs$1.12 billion10/21/2024$67.94$67.13-1.19%$68.04$67.0233,298 shs$1.13 billion10/18/2024$68.06$67.94-0.18%$68.23$67.8642,814 shs$1.14 billion10/17/2024$67.95$68.06+0.16%$68.14$67.6723,730 shs$1.15 billion10/16/2024$67.40$67.95+0.82%$68.13$67.6028,955 shs$1.14 billion10/15/2024$67.30$67.40+0.15%$67.99$67.3250,528 shs$1.14 billion10/14/2024$67.00$67.30+0.45%$67.37$66.7920,012 shs$1.13 billion10/11/2024$65.76$67.00+1.89%$67.00$65.9323,978 shs$1.13 billion10/10/2024$66.14$65.76-0.57%$65.87$65.2367,554 shs$1.11 billion10/09/2024$65.65$66.14+0.75%$66.34$65.45152,657 shs$1.11 billion10/08/2024$65.53$65.65+0.18%$65.88$65.3850,074 shs$1.11 billion10/07/2024$66.13$65.53-0.91%$66.03$65.3076,765 shs$1.10 billion10/04/2024$65.18$66.13+1.46%$66.24$65.6851,944 shs$1.11 billion10/03/2024$65.57$65.18-0.59%$65.47$64.9338,314 shs$1.10 billion10/02/2024$65.79$65.57-0.33%$65.88$65.5163,765 shs$1.10 billion10/01/2024$66.35$65.79-0.84%$66.35$65.14549,124 shs$1.11 billion09/30/2024$66.34$66.35+0.02%$66.50$65.7741,028 shs$1.12 billion09/27/2024$66.07$66.34+0.41%$66.85$66.03140,779 shs$1.12 billion09/26/2024$65.52$66.07+0.84%$66.47$65.7679,509 shs$1.11 billion09/25/2024$66.48$65.52-1.44%$66.35$65.4286,028 shs$1.10 billion09/24/2024$66.37$66.48+0.17%$66.81$66.2485,872 shs$1.12 billion09/23/2024$66.18$66.37+0.29%$66.60$65.9696,832 shs$1.12 billion09/20/2024$66.69$66.18-0.76%$66.52$66.0633,017 shs$1.12 billion09/19/2024$65.42$66.69+1.94%$66.89$66.1420,733 shs$1.12 billion09/18/2024$65.28$65.42+0.21%$66.70$65.1430,774 shs$1.10 billion09/17/2024$64.83$65.28+0.69%$65.85$65.1245,780 shs$1.10 billion09/16/2024$64.49$64.83+0.53%$64.97$64.5034,652 shs$1.09 billion09/13/2024$63.12$64.49+2.17%$64.49$63.6129,497 shs$1.09 billion09/12/2024$62.32$63.12+1.28%$63.28$62.2758,580 shs$1.06 billion09/11/2024$61.96$62.32+0.58%$62.37$60.8534,544 shs$1.05 billion09/10/2024$62.13$61.96-0.27%$62.32$61.4947,929 shs$1.04 billionThe Crypto That’s Making Wall Street Sweat (Ad)The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.Click here to discover our #1 crypto for the market right now – poised for massive growth09/09/2024$62.00$62.13+0.21%$62.66$62.0362,570 shs$1.05 billion09/06/2024$62.94$62.00-1.49%$63.31$61.8634,894 shs$1.04 billion09/05/2024$63.22$62.94-0.44%$63.41$62.7042,707 shs$1.06 billion09/04/2024$63.49$63.22-0.43%$63.78$63.0153,184 shs$1.07 billion09/03/2024$65.18$63.49-2.59%$64.98$63.3153,699 shs$1.07 billion09/02/2024$65.18$65.18$65.32$64.4740,600 shs$1.10 billion08/30/2024$64.96$65.18+0.34%$65.32$64.4740,699 shs$1.10 billion08/29/2024$64.61$64.96+0.54%$65.46$64.6164,898 shs$1.09 billion08/28/2024$65.01$64.61-0.62%$64.97$64.2627,835 shs$1.09 billion08/27/2024$65.23$65.01-0.34%$65.07$64.6878,411 shs$1.10 billion08/26/2024$65.50$65.23-0.41%$65.92$65.23309,082 shs$1.10 billion08/23/2024$63.86$65.27+2.21%$65.57$64.2540,116 shs$1.10 billion08/22/2024$64.24$63.86-0.59%$64.62$63.7222,147 shs$1.08 billion08/21/2024$63.59$64.24+1.02%$64.28$63.6221,128 shs$1.08 billion08/20/2024$64.11$63.59-0.81%$64.12$63.3628,346 shs$1.07 billion08/19/2024$63.56$64.11+0.87%$64.14$63.5824,989 shs$1.08 billion08/16/2024$63.34$63.56+0.35%$63.60$63.2242,238 shs$1.07 billion08/15/2024$62.12$63.34+1.96%$63.65$63.1155,202 shs$1.07 billion08/14/2024$62.10$62.12+0.03%$62.57$61.8532,838 shs$1.05 billion08/13/2024$61.24$62.10+1.40%$62.30$61.4361,771 shs$1.05 billion08/12/2024$61.57$61.24-0.54%$61.84$61.01122,241 shs$1.03 billion08/09/2024$61.64$61.57-0.11%$61.78$61.2440,580 shs$1.04 billion08/08/2024$60.42$61.64+2.02%$61.67$60.81120,784 shs$1.04 billion08/07/2024$60.73$60.42-0.51%$61.92$60.27222,062 shs$1.02 billion08/06/2024$60.10$60.73+1.05%$61.54$59.8939,041 shs$1.02 billion08/05/2024$61.73$60.10-2.64%$60.65$58.5669,128 shs$1.01 billion Related Companies Vanguard S&P Small-Cap 600 Value ETF Stock Price Chart Avantis U.S. Small Cap Equity ETF Stock Price Chart Global X Russell 2000 Covered Call ETF Stock Price Chart EA Bridgeway Omni Small-Cap Value ETF Stock Price Chart Global X Russell 2000 ETF Stock Price Chart Invesco S&P SmallCap Momentum ETF Stock Price Chart Invesco S&P SmallCap 600 Revenue ETF Stock Price Chart Vanguard Russell 2000 Growth ETF Stock Price Chart Invesco DWA SmallCap Momentum ETF Stock Price Chart Vanguard S&P Small-Cap 600 Growth 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 11/4/2024 by MarketBeat.com Staff From Our Partners2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredElon knows the truth, which is why they want him silencedElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...Porter & Company | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredA Totally New ‘Income Coin’Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...Crypto 101 Media | Sponsored 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. Share iShares U.S. Small Cap Equity Factor ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
