iShares MSCI USA Small-Cap Multifactor ETF (SMLF) Historical Stock Data
60.63 ↑0.85 (1.42%)
As of May 2, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, SMLF is down -0.15% a day on average. There have been 15 days where iShares MSCI USA Small-Cap Multifactor ETF closed green and 15 days where SMLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 59.58 | 59.78 | ↑$0.20 (0.34%) | 59.39 | 60.71 | 46.08K |
| 2024-04-30 | 60.57 | 59.66 | ↓$0.91 (-1.50%) | 59.66 | 60.57 | 91.64K |
| 2024-04-29 | 60.80 | 60.92 | ↑$0.12 (0.20%) | 60.68 | 60.98 | 49.11K |
| 2024-04-26 | 60.05 | 60.45 | ↑$0.40 (0.67%) | 60.05 | 60.68 | 52.41K |
| 2024-04-25 | 59.90 | 60.19 | ↑$0.29 (0.48%) | 59.35 | 60.23 | 31.96K |
| 2024-04-24 | 60.45 | 60.50 | ↑$0.05 (0.08%) | 60.05 | 60.70 | 28.56K |
| 2024-04-23 | 59.67 | 60.47 | ↑$0.80 (1.34%) | 59.61 | 60.69 | 40.71K |
| 2024-04-22 | 59.07 | 59.57 | ↑$0.50 (0.85%) | 58.89 | 59.79 | 30.88K |
| 2024-04-19 | 58.67 | 58.91 | ↑$0.24 (0.41%) | 58.51 | 59.17 | 21.97K |
| 2024-04-18 | 59.17 | 58.71 | ↓$0.46 (-0.78%) | 58.60 | 59.46 | 161.97K |
| 2024-04-17 | 59.72 | 58.97 | ↓$0.75 (-1.26%) | 58.77 | 59.80 | 33.54K |
| 2024-04-16 | 59.29 | 59.33 | ↑$0.04 (0.07%) | 58.88 | 59.60 | 31.86K |
| 2024-04-15 | 60.79 | 59.59 | ↓$1.20 (-1.97%) | 59.42 | 60.85 | 35.04K |
| 2024-04-12 | 61.23 | 60.44 | ↓$0.79 (-1.29%) | 60.14 | 61.42 | 37.99K |
| 2024-04-11 | 61.58 | 61.41 | ↓$0.17 (-0.28%) | 60.95 | 61.58 | 170.31K |
| 2024-04-10 | 61.62 | 61.17 | ↓$0.45 (-0.73%) | 60.99 | 61.71 | 61.70K |
| 2024-04-09 | 62.79 | 62.56 | ↓$0.23 (-0.37%) | 62.10 | 62.86 | 46.30K |
| 2024-04-08 | 62.50 | 62.53 | ↑$0.03 (0.05%) | 62.25 | 62.67 | 80.09K |
| 2024-04-05 | 61.68 | 62.30 | ↑$0.62 (1.01%) | 61.68 | 62.30 | 46.72K |
| 2024-04-04 | 63.02 | 61.81 | ↓$1.21 (-1.92%) | 61.64 | 63.10 | 40.76K |
| 2024-04-03 | 61.89 | 62.37 | ↑$0.48 (0.78%) | 61.89 | 62.55 | 83.41K |
| 2024-04-02 | 62.35 | 62.01 | ↓$0.34 (-0.55%) | 61.80 | 62.35 | 83.52K |
| 2024-04-01 | 63.74 | 63.14 | ↓$0.60 (-0.94%) | 63.05 | 63.77 | 28.93K |
| 2024-03-28 | 63.59 | 63.58 | ↓$0.01 (-0.02%) | 63.57 | 63.91 | 60.83K |
| 2024-03-27 | 62.83 | 63.32 | ↑$0.49 (0.78%) | 62.73 | 63.36 | 447.13K |
| 2024-03-26 | 62.83 | 62.30 | ↓$0.53 (-0.84%) | 62.30 | 62.87 | 108.71K |
| 2024-03-25 | 62.62 | 62.48 | ↓$0.14 (-0.22%) | 62.44 | 62.77 | 75.43K |
| 2024-03-22 | 63.06 | 62.46 | ↓$0.60 (-0.95%) | 62.38 | 63.15 | 37.76K |
| 2024-03-21 | 62.77 | 63.01 | ↑$0.24 (0.38%) | 62.77 | 63.31 | 87.30K |
| 2024-03-20 | 61.45 | 62.55 | ↑$1.10 (1.79%) | 61.27 | 62.58 | 60.20K |
Create an account or log in to view more rows.
$SMLF hold
$SMLF love when bulls come out
$SMLF Holding Pattern
$SMLF holdddd it tight yall
$SMLF volume = money
$SMLF the end is near
$SMLF going green
$SMLF Waiting waiting waiting — you know for what !!! Announcement!!!
$SMLF added!
$SMLF to the moon