iShares US Small Cap Equity Factor ETF (SMLF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.3 | 7.98312998946 | 66.39 | 71.67 | 65.9804 | 43091 | 68.72709876 | SP |
| 4 | 5.76 | 8.73653875322 | 65.93 | 71.67 | 65.5871 | 38279 | 67.43465619 | SP |
| 12 | 8.47 | 13.3976589687 | 63.22 | 71.67 | 60.85 | 61450 | 65.67797678 | SP |
| 26 | 10.26 | 16.7019371643 | 61.43 | 71.67 | 58.56 | 78916 | 63.55157162 | SP |
| 52 | 21.25 | 42.1292624901 | 50.44 | 71.67 | 49.3 | 68331 | 61.74557908 | SP |
| 156 | 11.59 | 19.2845257903 | 60.1 | 71.67 | 43.93 | 72242 | 54.7718199 | SP |
| 260 | 30.33 | 73.33172147 | 41.36 | 71.67 | 24.1845 | 75718 | 48.99910998 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 71.03 | 0.14 | 0.20 | 71 | 71.6007 | 70.892 | 44819 |
| 1730935800 | 70.89 | 3.3 | 4.88 | 70.39 | 70.9 | 69.7469 | 56498 |
| 1730849400 | 67.59 | 1.2 | 1.81 | 66.319999 | 67.59 | 66.319999 | 28315 |
| 1730763000 | 66.39 | 0.32 | 0.48 | 66.069999 | 66.7808 | 66 | 34649 |
| 1730500200 | 66.069999 | 0.11 | 0.17 | 66.39 | 66.769999 | 65.9804 | 45273 |
| 1730413800 | 65.959999 | -0.8 | -1.20 | 66.67 | 66.8 | 65.92 | 34696 |
| 1730327400 | 66.76 | -0.03 | -0.04 | 66.65 | 67.6589 | 66.65 | 25258 |
| 1730241000 | 66.79 | -0.02 | -0.03 | 66.51 | 66.9088 | 66.319999 | 91068 |
| 1730154600 | 66.81 | 0.83 | 1.26 | 66.45 | 67.0284 | 66.45 | 45467 |
| 1729895400 | 65.98 | -0.36 | -0.54 | 66.65 | 66.6703 | 65.8246 | 24359 |
| 1729809000 | 66.34 | 0.24 | 0.36 | 66.42 | 66.42 | 65.9 | 41561 |
| 1729722600 | 66.099999 | -0.55 | -0.83 | 66.489999 | 66.599999 | 65.5871 | 27267 |
| 1729636200 | 66.65 | -0.48 | -0.72 | 66.879999 | 66.894999 | 66.5892 | 34749 |
| 1729549800 | 67.13 | -0.81 | -1.19 | 67.97 | 68.04 | 67.0227 | 33298 |
| 1729290600 | 67.94 | -0.12 | -0.18 | 68.23 | 68.23 | 67.865 | 42814 |
| 1729204200 | 68.06 | 0.11 | 0.16 | 68.14 | 68.14 | 67.67 | 23730 |
| 1729117800 | 67.95 | 0.61 | 0.91 | 67.76 | 68.1286 | 67.6 | 28955 |
| 1729031400 | 67.34 | 0.04 | 0.06 | 67.3 | 67.9932 | 67.3 | 50528 |
| 1728945000 | 67.3 | 0.3 | 0.45 | 67.08 | 67.3693 | 66.7881 | 20012 |
| 1728685800 | 66.9958 | 1.24 | 1.88 | 65.93 | 66.9958 | 65.93 | 23393 |
| 1728599400 | 65.76 | -0.38 | -0.57 | 65.629999 | 65.87 | 65.23 | 67023 |
| 1728513000 | 66.14 | 0.49 | 0.75 | 65.61 | 66.3387 | 65.4478 | 152058 |
| 1728426600 | 65.65 | 0.12 | 0.18 | 65.64 | 65.8794 | 65.447999 | 47904 |
| 1728340200 | 65.53 | -0.6 | -0.91 | 66.03 | 66.03 | 65.3 | 76363 |
| 1728081000 | 66.129999 | 0.82 | 1.26 | 66.08 | 66.239999 | 65.684799 | 51894 |
| 1727994600 | 65.31 | -0.36 | -0.55 | 65.29 | 65.4736 | 64.930099 | 37400 |
| 1727908200 | 65.67 | -0.12 | -0.18 | 65.489999 | 65.91 | 65.489999 | 61973 |
| 1727821800 | 65.79 | -0.56 | -0.84 | 66.349999 | 66.349999 | 65.14 | 545694 |
| 1727735400 | 66.349999 | 0.01 | 0.02 | 66.12 | 66.5 | 65.7701 | 40184 |
| 1727476200 | 66.34 | 0.27 | 0.41 | 66.47 | 66.8544 | 66.03 | 140472 |
| 1727389800 | 66.069999 | 0.55 | 0.84 | 66.269999 | 66.4651 | 65.76 | 79509 |
| 1727303400 | 65.519999 | -0.96 | -1.44 | 66.17 | 66.349999 | 65.42 | 86028 |
| 1727217000 | 66.48 | 0.11 | 0.17 | 66.62 | 66.805 | 66.239999 | 85872 |
| 1727130600 | 66.37 | 0.2 | 0.29 | 66.42 | 66.599999 | 65.959999 | 96832 |
| 1726871400 | 66.175 | -0.52 | -0.77 | 66.519999 | 66.519999 | 66.06 | 33017 |
| 1726785000 | 66.69 | 1.27 | 1.94 | 66.89 | 66.89 | 66.144499 | 20305 |
| 1726698600 | 65.42 | 0.03 | 0.05 | 65.34 | 66.7 | 65.144999 | 25694 |
| 1726612200 | 65.39 | 0.56 | 0.86 | 65.3 | 65.87 | 65.117099 | 45521 |
| 1726525800 | 64.83 | 0.34 | 0.53 | 64.59 | 64.9705 | 64.5 | 34315 |
| 1726266600 | 64.489999 | 1.37 | 2.17 | 63.61 | 64.489999 | 63.61 | 29133 |
| 1726180200 | 63.12 | 0.7 | 1.12 | 62.7298 | 63.28 | 62.2659 | 57557 |
| 1726093800 | 62.42 | 0.46 | 0.74 | 61.91 | 62.42 | 60.85 | 33191 |
| 1726007400 | 61.9632 | -0.17 | -0.27 | 62.32 | 62.32 | 61.49 | 46810 |
| 1725921000 | 62.13 | 0.13 | 0.21 | 62.2 | 62.66 | 62.03 | 62570 |
| 1725661800 | 62 | -0.94 | -1.49 | 62.98 | 63.31 | 61.86 | 34427 |
| 1725575400 | 62.94 | -0.28 | -0.44 | 63.42 | 63.42 | 62.7 | 42585 |
| 1725489000 | 63.22 | -0.27 | -0.43 | 63.17 | 63.78 | 63.01 | 53184 |
| 1725402600 | 63.49 | -1.69 | -2.59 | 64.79 | 64.98 | 63.31 | 52436 |
| 1725057000 | 65.18 | 0.22 | 0.34 | 65.14 | 65.319999 | 64.47 | 40699 |
| 1724970600 | 64.959999 | 0.35 | 0.54 | 64.989999 | 65.459999 | 64.614999 | 64439 |
| 1724884200 | 64.61 | -0.4 | -0.62 | 64.91 | 64.969899 | 64.26 | 27835 |
| 1724797800 | 65.01 | -0.22 | -0.34 | 64.97 | 65.069999 | 64.68 | 78411 |
| 1724711400 | 65.23 | -0.27 | -0.41 | 65.91 | 65.92 | 65.23 | 308963 |
| 1724452200 | 65.5 | 1.64 | 2.57 | 64.319999 | 65.58 | 64.22 | 39986 |
| 1724365800 | 63.86 | -0.38 | -0.59 | 64.31 | 64.62 | 63.7183 | 22147 |
| 1724279400 | 64.239999 | 0.65 | 1.02 | 63.87 | 64.2812 | 63.62 | 21143 |
| 1724193000 | 63.59 | -0.52 | -0.81 | 64.12 | 64.12 | 63.3558 | 28346 |
| 1724106600 | 64.11 | 0.55 | 0.87 | 63.61 | 64.144999 | 63.58 | 24989 |
| 1723847400 | 63.56 | 0.22 | 0.35 | 63.45 | 63.6008 | 63.2401 | 41587 |
| 1723761000 | 63.34 | 1.22 | 1.96 | 63.16 | 63.6535 | 63.11 | 55202 |
| 1723674600 | 62.12 | 0.02 | 0.03 | 62.46 | 62.57 | 61.85 | 32838 |
| 1723588200 | 62.1 | 0.86 | 1.40 | 61.6 | 62.3 | 61.43 | 59078 |
| 1723501800 | 61.24 | -0.33 | -0.54 | 61.77 | 61.84 | 61.0061 | 122063 |
| 1723242600 | 61.57 | -0.07 | -0.11 | 61.59 | 61.785 | 61.24 | 40580 |
| 1723156200 | 61.64 | 1.22 | 2.02 | 61.03 | 61.669 | 60.81 | 120784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
