iShares U.S. Small-Cap Equity Factor ETF (SMLF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 59.72 | 59.80 | 58.76 | 58.97 | 58.97 | 33,500 |
| Apr 16, 2024 | 59.29 | 59.60 | 58.88 | 59.33 | 59.33 | 31,900 |
| Apr 15, 2024 | 60.79 | 60.85 | 59.42 | 59.59 | 59.59 | 35,000 |
| Apr 12, 2024 | 61.23 | 61.42 | 60.14 | 60.44 | 60.44 | 38,000 |
| Apr 11, 2024 | 61.58 | 61.58 | 60.95 | 61.41 | 61.41 | 170,300 |
| Apr 10, 2024 | 61.62 | 61.71 | 60.99 | 61.17 | 61.17 | 61,700 |
| Apr 09, 2024 | 62.79 | 62.86 | 62.10 | 62.56 | 62.56 | 46,300 |
| Apr 08, 2024 | 62.50 | 62.67 | 62.24 | 62.53 | 62.53 | 80,100 |
| Apr 05, 2024 | 61.68 | 62.30 | 61.68 | 62.30 | 62.30 | 46,700 |
| Apr 04, 2024 | 63.02 | 63.10 | 61.64 | 61.81 | 61.81 | 40,800 |
| Apr 03, 2024 | 61.89 | 62.55 | 61.89 | 62.37 | 62.37 | 83,400 |
| Apr 02, 2024 | 62.35 | 62.35 | 61.79 | 62.01 | 62.01 | 83,500 |
| Apr 01, 2024 | 63.74 | 63.77 | 63.05 | 63.14 | 63.14 | 28,900 |
| Mar 28, 2024 | 63.59 | 63.91 | 63.49 | 63.58 | 63.58 | 60,800 |
| Mar 27, 2024 | 62.83 | 63.44 | 62.73 | 63.32 | 63.32 | 447,100 |
| Mar 26, 2024 | 62.83 | 62.87 | 62.30 | 62.30 | 62.30 | 108,700 |
| Mar 25, 2024 | 62.62 | 62.77 | 62.44 | 62.48 | 62.48 | 75,400 |
| Mar 22, 2024 | 63.06 | 63.15 | 62.38 | 62.46 | 62.46 | 37,800 |
| Mar 21, 2024 | 62.77 | 63.31 | 62.77 | 63.01 | 63.01 | 87,300 |
| Mar 21, 2024 | 0.169 Dividend | |||||
| Mar 20, 2024 | 61.45 | 62.58 | 61.25 | 62.55 | 62.38 | 60,200 |
| Mar 19, 2024 | 60.83 | 61.51 | 60.83 | 61.46 | 61.29 | 267,600 |
| Mar 18, 2024 | 61.28 | 61.31 | 60.93 | 60.96 | 60.80 | 35,300 |
| Mar 15, 2024 | 60.85 | 61.31 | 60.85 | 61.02 | 60.86 | 33,500 |
| Mar 14, 2024 | 62.02 | 62.06 | 60.78 | 61.14 | 60.97 | 53,900 |
| Mar 13, 2024 | 61.82 | 62.24 | 61.82 | 62.07 | 61.90 | 40,300 |
| Mar 12, 2024 | 61.69 | 61.94 | 61.33 | 61.74 | 61.57 | 67,100 |
| Mar 11, 2024 | 61.93 | 61.93 | 61.37 | 61.63 | 61.46 | 53,600 |
| Mar 08, 2024 | 62.57 | 63.01 | 61.85 | 61.96 | 61.79 | 59,800 |
| Mar 07, 2024 | 62.16 | 62.35 | 62.04 | 62.23 | 62.06 | 54,100 |
| Mar 06, 2024 | 61.95 | 61.95 | 61.47 | 61.77 | 61.60 | 36,400 |
| Mar 05, 2024 | 61.40 | 61.67 | 61.10 | 61.34 | 61.17 | 37,300 |
| Mar 04, 2024 | 62.04 | 62.21 | 61.69 | 61.78 | 61.61 | 32,100 |
| Mar 01, 2024 | 61.37 | 61.72 | 60.91 | 61.58 | 61.41 | 70,200 |
| Feb 29, 2024 | 61.32 | 61.56 | 60.79 | 61.17 | 61.00 | 39,300 |
| Feb 28, 2024 | 60.58 | 60.88 | 60.41 | 60.73 | 60.57 | 44,500 |
| Feb 27, 2024 | 60.65 | 60.85 | 60.65 | 60.80 | 60.64 | 32,200 |
| Feb 26, 2024 | 60.11 | 60.49 | 60.04 | 60.30 | 60.14 | 28,700 |
| Feb 23, 2024 | 60.15 | 60.37 | 59.86 | 60.18 | 60.02 | 53,100 |
| Feb 22, 2024 | 59.70 | 60.08 | 59.47 | 60.07 | 59.91 | 40,000 |
| Feb 21, 2024 | 59.12 | 59.29 | 58.85 | 59.28 | 59.12 | 40,600 |
| Feb 20, 2024 | 59.51 | 59.60 | 59.29 | 59.44 | 59.28 | 33,100 |
| Feb 16, 2024 | 60.20 | 60.68 | 60.08 | 60.16 | 60.00 | 43,600 |
| Feb 15, 2024 | 59.93 | 60.68 | 59.75 | 60.58 | 60.42 | 38,700 |
| Feb 14, 2024 | 58.92 | 59.39 | 58.65 | 59.36 | 59.20 | 51,600 |
| Feb 13, 2024 | 58.67 | 58.88 | 57.87 | 58.28 | 58.12 | 59,000 |
| Feb 12, 2024 | 59.59 | 60.28 | 59.59 | 60.08 | 59.92 | 41,200 |
| Feb 09, 2024 | 59.01 | 59.49 | 58.69 | 59.47 | 59.31 | 176,400 |
| Feb 08, 2024 | 58.11 | 58.82 | 57.96 | 58.73 | 58.57 | 64,100 |
| Feb 07, 2024 | 58.20 | 58.30 | 57.61 | 58.10 | 57.94 | 107,500 |
| Feb 06, 2024 | 57.95 | 58.04 | 57.59 | 57.97 | 57.81 | 55,500 |
| Feb 05, 2024 | 57.89 | 57.92 | 57.14 | 57.89 | 57.73 | 175,400 |
| Feb 02, 2024 | 57.89 | 58.57 | 57.67 | 58.40 | 58.24 | 32,700 |
| Feb 01, 2024 | 58.01 | 58.43 | 57.27 | 58.40 | 58.24 | 56,600 |
| Jan 31, 2024 | 58.63 | 59.04 | 57.61 | 57.70 | 57.54 | 64,900 |
| Jan 30, 2024 | 59.05 | 59.11 | 58.78 | 58.99 | 58.83 | 156,800 |
| Jan 29, 2024 | 58.50 | 59.24 | 58.30 | 59.16 | 59.00 | 86,100 |
| Jan 26, 2024 | 58.63 | 58.88 | 58.35 | 58.48 | 58.32 | 101,200 |
| Jan 25, 2024 | 58.63 | 58.77 | 58.09 | 58.55 | 58.39 | 40,200 |
| Jan 24, 2024 | 58.97 | 59.01 | 57.89 | 58.00 | 57.84 | 79,400 |
| Jan 23, 2024 | 58.92 | 59.08 | 58.08 | 58.30 | 58.14 | 41,400 |
| Jan 22, 2024 | 57.86 | 58.55 | 57.86 | 58.52 | 58.36 | 47,400 |
| Jan 19, 2024 | 57.07 | 57.53 | 56.71 | 57.53 | 57.37 | 36,300 |
| Jan 18, 2024 | 56.95 | 56.95 | 56.29 | 56.83 | 56.68 | 29,000 |
| Jan 17, 2024 | 56.25 | 56.59 | 55.96 | 56.47 | 56.32 | 35,600 |
| Jan 16, 2024 | 56.94 | 57.09 | 56.60 | 56.90 | 56.75 | 64,800 |
| Jan 12, 2024 | 58.00 | 58.25 | 57.11 | 57.32 | 57.17 | 22,400 |
| Jan 11, 2024 | 57.77 | 57.77 | 56.79 | 57.49 | 57.33 | 28,400 |
| Jan 10, 2024 | 57.70 | 57.80 | 57.22 | 57.79 | 57.63 | 32,000 |
| Jan 09, 2024 | 57.56 | 57.70 | 57.22 | 57.70 | 57.54 | 49,000 |
| Jan 08, 2024 | 57.20 | 58.38 | 56.92 | 58.38 | 58.22 | 70,200 |
| Jan 05, 2024 | 56.67 | 57.40 | 56.51 | 57.11 | 56.96 | 36,100 |
| Jan 04, 2024 | 56.93 | 57.28 | 56.92 | 56.93 | 56.78 | 22,300 |
| Jan 03, 2024 | 57.78 | 57.78 | 56.93 | 57.10 | 56.95 | 60,700 |
| Jan 02, 2024 | 58.49 | 58.89 | 58.18 | 58.38 | 58.22 | 54,400 |
| Dec 29, 2023 | 59.37 | 59.37 | 58.73 | 58.82 | 58.66 | 55,000 |
| Dec 28, 2023 | 59.39 | 59.61 | 59.16 | 59.52 | 59.36 | 48,000 |
| Dec 27, 2023 | 59.53 | 59.61 | 59.27 | 59.39 | 59.23 | 66,900 |
| Dec 26, 2023 | 59.01 | 59.49 | 58.83 | 59.39 | 59.23 | 41,000 |
| Dec 22, 2023 | 58.79 | 59.17 | 58.64 | 58.84 | 58.68 | 32,400 |
| Dec 21, 2023 | 58.28 | 58.52 | 57.91 | 58.52 | 58.36 | 55,000 |
| Dec 20, 2023 | 58.56 | 59.07 | 57.52 | 57.53 | 57.37 | 71,900 |
| Dec 20, 2023 | 0.024 Dividend | |||||
| Dec 19, 2023 | 58.04 | 58.71 | 58.04 | 58.58 | 58.40 | 112,200 |
| Dec 18, 2023 | 57.96 | 58.08 | 57.63 | 57.76 | 57.58 | 42,000 |
| Dec 15, 2023 | 58.37 | 58.37 | 57.47 | 57.63 | 57.45 | 75,000 |
| Dec 14, 2023 | 57.57 | 58.49 | 57.57 | 58.24 | 58.06 | 46,000 |
| Dec 13, 2023 | 55.16 | 56.72 | 54.74 | 56.63 | 56.45 | 29,900 |
| Dec 12, 2023 | 54.76 | 55.26 | 54.76 | 54.98 | 54.81 | 47,900 |
| Dec 11, 2023 | 54.97 | 55.17 | 54.87 | 55.16 | 54.99 | 103,900 |
| Dec 08, 2023 | 54.40 | 55.11 | 54.40 | 54.94 | 54.77 | 27,000 |
| Dec 07, 2023 | 54.27 | 54.62 | 54.12 | 54.62 | 54.45 | 34,900 |
| Dec 06, 2023 | 54.56 | 55.14 | 54.10 | 54.18 | 54.01 | 92,300 |
| Dec 05, 2023 | 54.64 | 54.64 | 54.12 | 54.27 | 54.10 | 33,400 |
| Dec 04, 2023 | 54.29 | 54.95 | 54.29 | 54.95 | 54.78 | 43,900 |
| Dec 01, 2023 | 52.85 | 54.52 | 52.70 | 54.45 | 54.28 | 25,200 |
| Nov 30, 2023 | 52.99 | 53.03 | 52.62 | 52.93 | 52.77 | 38,000 |
| Nov 29, 2023 | 52.89 | 53.26 | 52.65 | 52.72 | 52.56 | 26,700 |
| Nov 28, 2023 | 52.47 | 52.69 | 52.22 | 52.36 | 52.20 | 44,600 |
| Nov 27, 2023 | 52.47 | 52.65 | 52.15 | 52.58 | 52.42 | 26,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.