iShares MSCI USA Small-Cap Multifactor ETF (SMLF) Historical Stock Data
72.91 ↓1.38 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMLF is down -0.20% a day on average. There have been 14 days where iShares MSCI USA Small-Cap Multifactor ETF closed green and 16 days where SMLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 73.97 | 74.76 | ↑$0.79 (1.07%) | 73.82 | 74.86 | 170.25K |
| 2025-10-22 | 74.44 | 73.65 | ↓$0.79 (-1.06%) | 73.09 | 74.58 | 99.61K |
| 2025-10-21 | 74.24 | 74.61 | ↑$0.37 (0.50%) | 74.07 | 74.87 | 121.53K |
| 2025-10-20 | 74.00 | 74.46 | ↑$0.46 (0.62%) | 74.00 | 74.56 | 109.85K |
| 2025-10-17 | 73.07 | 73.40 | ↑$0.33 (0.45%) | 72.81 | 73.67 | 126.20K |
| 2025-10-16 | 74.85 | 73.48 | ↓$1.37 (-1.83%) | 73.11 | 74.88 | 321.69K |
| 2025-10-15 | 74.83 | 74.61 | ↓$0.22 (-0.29%) | 73.95 | 75.27 | 407.66K |
| 2025-10-14 | 72.51 | 74.11 | ↑$1.60 (2.21%) | 72.31 | 74.52 | 343.91K |
| 2025-10-13 | 73.06 | 73.47 | ↑$0.41 (0.56%) | 72.95 | 73.60 | 92.23K |
| 2025-10-10 | 74.56 | 71.90 | ↓$2.66 (-3.57%) | 71.90 | 74.64 | 198.92K |
| 2025-10-09 | 75.07 | 74.41 | ↓$0.66 (-0.88%) | 74.20 | 75.11 | 265.75K |
| 2025-10-08 | 74.53 | 75.03 | ↑$0.50 (0.67%) | 74.20 | 75.08 | 181.21K |
| 2025-10-07 | 75.25 | 74.26 | ↓$0.99 (-1.32%) | 73.90 | 75.25 | 182.18K |
| 2025-10-06 | 75.53 | 75.07 | ↓$0.46 (-0.61%) | 74.89 | 75.55 | 150.63K |
| 2025-10-03 | 75.15 | 75.03 | ↓$0.12 (-0.16%) | 74.89 | 75.57 | 84.02K |
| 2025-10-02 | 74.66 | 74.80 | ↑$0.14 (0.19%) | 74.18 | 74.81 | 170.57K |
| 2025-10-01 | 74.10 | 74.36 | ↑$0.26 (0.35%) | 74.08 | 74.56 | 112.75K |
| 2025-09-30 | 74.26 | 74.35 | ↑$0.09 (0.12%) | 73.59 | 74.50 | 99.44K |
| 2025-09-29 | 74.76 | 74.28 | ↓$0.48 (-0.64%) | 74.08 | 74.76 | 77.12K |
| 2025-09-26 | 73.72 | 74.29 | ↑$0.57 (0.77%) | 73.51 | 74.29 | 136.04K |
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