iShares MSCI USA Small-Cap Multifactor ETF (SMLF) Historical Stock Data
75.66 ↓0.11 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMLF is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 75.78 | 75.66 | ↓$0.12 (-0.16%) | 75.61 | 76.19 | 180.79K |
| 2025-12-04 | 75.34 | 75.77 | ↑$0.43 (0.57%) | 75.12 | 75.99 | 131.61K |
| 2025-12-03 | 74.64 | 75.29 | ↑$0.65 (0.87%) | 74.54 | 75.41 | 93.25K |
| 2025-12-02 | 75.34 | 74.65 | ↓$0.69 (-0.92%) | 74.56 | 75.34 | 396.28K |
| 2025-12-01 | 74.57 | 74.81 | ↑$0.24 (0.32%) | 74.50 | 75.39 | 414.62K |
| 2025-11-28 | 75.20 | 75.32 | ↑$0.12 (0.16%) | 74.96 | 75.36 | 28.34K |
| 2025-11-26 | 74.45 | 74.93 | ↑$0.48 (0.64%) | 74.34 | 75.41 | 122.14K |
| 2025-11-25 | 73.03 | 74.43 | ↑$1.40 (1.92%) | 73.03 | 74.49 | 290.46K |
| 2025-11-24 | 72.07 | 72.91 | ↑$0.84 (1.17%) | 72.01 | 73.00 | 255.90K |
| 2025-11-21 | 70.48 | 71.84 | ↑$1.36 (1.93%) | 70.25 | 72.27 | 281.47K |
| 2025-11-20 | 72.62 | 70.03 | ↓$2.59 (-3.57%) | 70.00 | 72.95 | 217.54K |
| 2025-11-19 | 71.59 | 71.53 | ↓$0.06 (-0.08%) | 71.11 | 72.03 | 130.54K |
| 2025-11-18 | 70.74 | 71.36 | ↑$0.62 (0.88%) | 70.61 | 71.91 | 140.66K |
| 2025-11-17 | 72.60 | 71.21 | ↓$1.39 (-1.91%) | 71.00 | 72.79 | 123.13K |
| 2025-11-14 | 72.00 | 72.62 | ↑$0.62 (0.86%) | 71.96 | 73.22 | 96.62K |
| 2025-11-13 | 74.34 | 72.75 | ↓$1.59 (-2.14%) | 72.68 | 74.51 | 80.72K |
| 2025-11-12 | 74.70 | 74.61 | ↓$0.09 (-0.12%) | 74.59 | 75.33 | 61.50K |
| 2025-11-11 | 74.43 | 74.46 | ↑$0.03 (0.04%) | 74.24 | 74.76 | 67.52K |
| 2025-11-10 | 74.51 | 74.39 | ↓$0.12 (-0.16%) | 73.87 | 74.80 | 425.45K |
| 2025-11-07 | 72.49 | 73.84 | ↑$1.35 (1.86%) | 72.25 | 73.84 | 76.40K |
| 2025-11-06 | 74.20 | 72.91 | ↓$1.29 (-1.74%) | 72.88 | 74.30 | 179.46K |
| 2025-11-05 | 73.42 | 74.29 | ↑$0.87 (1.18%) | 73.35 | 74.56 | 65.45K |
| 2025-11-04 | 73.20 | 73.21 | ↑$0.01 (0.01%) | 73.05 | 73.74 | 122.33K |
| 2025-11-03 | 74.36 | 74.22 | ↓$0.14 (-0.19%) | 73.27 | 74.36 | 112.69K |
| 2025-10-31 | 74.13 | 74.19 | ↑$0.06 (0.08%) | 73.76 | 74.49 | 135.40K |
| 2025-10-30 | 74.25 | 73.91 | ↓$0.34 (-0.46%) | 73.87 | 75.06 | 121.62K |
| 2025-10-29 | 75.29 | 74.84 | ↓$0.45 (-0.60%) | 74.46 | 75.83 | 105.28K |
| 2025-10-28 | 75.89 | 75.44 | ↓$0.45 (-0.59%) | 75.25 | 75.89 | 107.85K |
| 2025-10-27 | 76.27 | 75.90 | ↓$0.37 (-0.49%) | 75.57 | 76.33 | 291.03K |
| 2025-10-24 | 75.70 | 75.50 | ↓$0.20 (-0.26%) | 75.44 | 75.92 | 145.56K |
Create an account or log in to view more rows.
$SMLF Time to buy here
$SMLF Futes looking great
$SMLF time to run
$SMLF not good
$SMLF Many many bears
$SMLF search and destroy bears!!
$SMLF I'm not afraid.
I'm long
And I'm strong..........
$SMLF Growth/Value
$SMLF make it rain
let’s see some green
$SMLF hold