iShares U.S. Small-Cap Equity Factor ETF

SMLF
🏛️ usa →
74.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 73.72 74.29 73.51 74.29 0.2M
2025-09-25 73.50 73.69 73.14 73.42 0.1M
2025-09-24 75.16 75.16 74.21 74.30 0.1M
2025-09-23 75.36 75.86 74.90 74.93 0.1M
2025-09-22 74.91 75.35 74.69 75.20 0.8M
2025-09-19 75.71 75.71 74.81 75.08 0.2M
2025-09-18 74.79 75.64 74.62 75.58 0.5M
2025-09-17 74.33 75.47 73.57 74.27 0.2M
2025-09-16 74.36 74.36 73.69 74.21 0.1M
2025-09-15 74.63 74.94 74.47 74.61 0.2M
2025-09-12 75.03 75.03 74.32 74.32 0.1M
2025-09-11 74.09 75.21 73.76 75.20 0.2M
2025-09-10 74.09 74.32 73.56 73.76 0.1M
2025-09-09 74.30 74.30 73.48 73.89 0.2M
2025-09-08 74.47 74.47 73.81 74.45 0.1M
2025-09-05 74.24 74.77 73.50 74.26 0.1M
2025-09-04 72.98 73.88 72.75 73.81 0.3M
2025-09-03 72.73 73.09 72.32 72.82 0.1M
2025-09-02 72.17 72.80 71.95 72.77 0.1M
2025-08-29 73.47 73.56 72.73 73.06 0.1M
2025-08-28 73.42 73.49 72.94 73.49 1.0M
2025-08-27 72.61 73.31 72.52 73.07 0.5M
2025-08-26 72.40 72.79 72.25 72.65 0.2M
2025-08-25 72.50 72.70 72.15 72.31 0.2M
2025-08-22 70.84 72.99 70.77 72.62 0.1M
2025-08-21 70.16 70.63 69.99 70.58 0.1M
2025-08-20 70.56 70.68 70.00 70.40 0.1M
2025-08-19 71.09 71.30 70.50 70.78 0.1M
2025-08-18 70.78 71.07 70.67 71.07 0.1M
2025-08-15 71.14 71.14 70.53 70.65 0.1M
2025-08-14 71.10 71.13 70.51 70.90 0.1M
2025-08-13 71.04 71.95 70.81 71.83 0.3M
2025-08-12 69.39 70.66 69.33 70.56 0.1M
2025-08-11 69.19 69.38 68.77 68.83 0.1M
2025-08-08 69.66 69.66 69.08 69.21 0.0M
2025-08-07 70.12 70.16 68.84 69.25 0.1M
2025-08-06 69.72 69.72 69.20 69.42 0.1M
2025-08-05 69.69 69.81 68.97 69.36 0.1M
2025-08-04 68.80 69.41 68.69 69.30 0.1M
2025-08-01 68.44 68.63 67.43 68.27 0.1M
2025-07-31 69.84 70.09 69.20 69.20 0.1M
2025-07-30 70.45 70.65 69.51 69.94 0.1M
2025-07-29 70.76 70.76 69.90 70.18 0.1M
2025-07-28 70.83 70.83 70.30 70.46 0.1M
2025-07-25 70.44 70.60 69.94 70.60 0.1M
2025-07-24 70.60 70.60 70.02 70.06 0.1M
2025-07-23 70.47 70.87 70.36 70.87 0.1M
2025-07-22 69.41 70.16 69.17 70.02 0.2M
2025-07-21 69.73 69.85 69.03 69.03 0.1M
2025-07-18 69.91 69.91 69.18 69.45 0.1M
2025-07-17 68.94 69.70 68.94 69.59 0.2M
2025-07-16 68.75 68.90 67.69 68.84 0.1M
2025-07-15 69.82 69.82 68.34 68.43 0.1M
2025-07-14 69.20 69.60 69.01 69.60 0.1M
2025-07-11 69.66 69.73 69.20 69.20 0.2M
2025-07-10 69.82 70.43 69.60 70.07 0.1M
2025-07-09 69.60 69.77 69.18 69.69 0.2M
2025-07-08 69.25 69.62 69.06 69.33 0.2M
2025-07-07 69.38 69.84 68.64 69.08 0.1M
2025-07-03 69.61 69.88 69.54 69.82 0.0M
2025-07-02 68.60 69.31 68.55 69.31 0.1M
2025-07-01 67.69 69.18 67.69 68.60 0.3M
2025-06-30 68.17 68.17 67.68 67.95 0.1M
2025-06-27 67.81 68.29 67.38 67.86 0.1M
2025-06-26 66.99 67.57 66.88 67.49 0.1M
2025-06-25 67.41 67.41 66.58 66.64 0.1M
2025-06-24 66.98 67.44 66.70 67.15 0.1M
2025-06-23 65.70 66.48 65.14 66.39 0.1M
2025-06-20 66.35 66.35 65.66 65.80 0.1M
2025-06-18 65.54 66.32 65.37 65.87 0.1M
2025-06-17 65.61 66.01 65.43 65.43 0.1M
2025-06-16 65.82 66.34 65.67 66.03 0.1M
2025-06-13 65.79 66.16 65.18 65.41 0.1M
2025-06-12 66.40 66.68 66.23 66.44 0.1M
2025-06-11 67.38 67.42 66.67 66.83 0.1M
2025-06-10 67.12 67.32 66.83 67.12 0.1M
2025-06-09 67.05 67.20 66.67 66.89 0.0M
2025-06-06 66.58 66.79 66.38 66.78 0.1M
2025-06-05 66.10 66.40 65.60 65.98 0.1M
2025-06-04 66.20 66.25 65.96 65.96 0.2M
2025-06-03 65.35 66.17 65.05 66.07 0.1M
2025-06-02 65.10 65.24 64.15 65.08 0.1M
2025-05-30 64.99 65.33 64.61 65.11 0.0M
2025-05-29 65.71 65.71 64.81 65.40 0.1M
2025-05-28 65.89 65.94 65.04 65.19 0.1M
2025-05-27 65.29 65.86 64.86 65.86 0.1M
2025-05-23 63.50 64.54 63.50 64.36 0.1M
2025-05-22 64.35 64.97 64.14 64.64 0.1M
2025-05-21 65.81 65.97 64.47 64.65 0.2M
2025-05-20 66.42 66.74 66.22 66.50 0.1M
2025-05-19 65.91 66.57 65.72 66.55 0.1M
2025-05-16 66.33 66.90 66.08 66.73 0.1M
2025-05-15 65.83 66.22 65.58 66.22 0.1M
2025-05-14 66.35 66.39 65.90 65.95 0.1M
2025-05-13 66.14 66.65 66.06 66.25 0.3M
2025-05-12 65.87 66.28 65.30 65.82 0.2M
2025-05-09 63.83 64.00 63.31 63.43 0.2M
2025-05-08 63.21 64.09 62.90 63.67 0.2M
2025-05-07 62.49 62.72 62.04 62.59 0.2M
2025-05-06 62.12 62.72 61.82 62.22 0.1M
2025-05-05 62.46 63.20 62.42 62.65 0.1M
2025-05-02 62.38 63.19 62.34 62.92 0.3M
2025-05-01 61.37 62.10 60.97 61.61 0.3M
2025-04-30 60.36 61.19 59.64 61.03 0.2M
2025-04-29 60.76 61.53 60.46 61.39 0.2M
2025-04-28 60.80 61.31 60.30 61.02 0.3M
2025-04-25 60.39 60.85 60.12 60.69 0.3M
2025-04-24 59.46 60.75 59.25 60.60 0.6M
2025-04-23 59.99 61.09 59.03 59.22 0.3M
2025-04-22 57.54 58.54 57.47 58.19 0.6M
2025-04-21 57.74 57.75 56.17 56.86 0.3M
2025-04-17 57.92 58.52 57.63 58.11 0.2M
2025-04-16 57.96 58.36 57.02 57.78 0.1M
2025-04-15 58.40 59.08 58.18 58.27 0.5M
2025-04-14 58.86 58.89 57.34 58.26 0.8M
2025-04-11 56.90 57.77 55.88 57.58 0.5M
2025-04-10 57.90 58.06 55.48 57.07 0.2M
2025-04-09 53.89 60.20 53.57 59.68 0.6M
2025-04-08 57.89 57.89 53.64 54.28 1.3M
2025-04-07 53.97 58.61 53.39 55.63 0.5M
2025-04-04 56.97 57.19 54.65 56.34 0.3M
2025-04-03 60.74 61.00 58.90 59.07 0.2M
2025-04-02 61.77 63.77 61.77 63.55 0.2M
2025-04-01 62.08 62.89 61.49 62.46 0.2M
2025-03-31 61.43 62.50 60.94 62.16 0.3M
2025-03-28 63.37 63.37 61.74 62.22 0.1M
2025-03-27 63.67 64.03 63.16 63.41 0.1M
2025-03-26 64.73 64.86 63.66 63.80 0.1M
2025-03-25 64.88 65.00 64.25 64.67 0.1M
2025-03-24 64.06 64.89 64.05 64.85 0.4M
2025-03-21 62.68 63.27 62.40 63.03 0.4M
2025-03-20 63.16 64.12 63.16 63.29 0.2M
2025-03-19 62.70 64.07 62.40 63.72 0.2M
2025-03-18 63.06 63.06 62.37 62.64 0.3M
2025-03-17 62.53 63.80 62.50 63.56 0.9M
2025-03-14 61.81 62.67 61.55 62.67 0.7M
2025-03-13 62.06 62.17 60.59 60.91 0.4M
2025-03-12 62.88 62.92 61.77 62.03 0.5M
2025-03-11 62.11 62.69 61.24 61.95 0.9M
2025-03-10 62.93 63.30 61.40 61.97 0.2M
2025-03-07 63.28 64.19 62.38 63.97 0.4M
2025-03-06 63.95 64.57 63.22 63.51 0.3M
2025-03-05 64.21 64.98 63.64 64.86 0.4M
2025-03-04 64.14 65.27 63.01 64.21 0.4M
2025-03-03 67.03 67.15 64.57 65.00 0.2M
2025-02-28 65.82 66.63 65.54 66.63 0.3M
2025-02-27 67.17 67.17 65.82 65.82 0.2M
2025-02-26 67.08 67.74 66.65 67.02 0.2M
2025-02-25 67.16 67.50 66.24 66.85 0.2M
2025-02-24 67.80 67.95 66.61 67.24 0.3M
2025-02-21 69.90 69.90 67.47 67.62 0.1M
2025-02-20 70.42 70.42 69.11 69.65 0.1M
2025-02-19 70.83 70.88 70.46 70.53 0.1M
2025-02-18 71.03 71.32 70.85 71.32 0.3M
2025-02-14 70.79 71.03 70.59 70.76 0.2M
2025-02-13 70.27 70.63 69.85 70.63 0.2M
2025-02-12 68.99 69.74 68.82 69.57 0.2M
2025-02-11 69.91 70.23 69.71 69.91 0.2M
2025-02-10 70.65 70.65 70.12 70.28 0.2M
2025-02-07 70.89 71.00 69.92 70.12 0.2M
2025-02-06 71.14 71.14 70.36 70.79 0.1M
2025-02-05 70.36 70.84 70.00 70.84 0.1M
2025-02-04 69.55 70.25 69.53 70.25 0.3M
2025-02-03 68.72 69.94 68.41 69.51 0.1M
2025-01-31 71.28 71.47 70.15 70.44 0.1M
2025-01-30 70.90 71.59 70.70 71.22 0.1M
2025-01-29 70.69 70.92 69.97 70.53 0.2M
2025-01-28 70.25 70.83 70.09 70.75 0.1M
2025-01-27 70.06 70.91 69.76 70.23 0.1M
2025-01-24 71.35 71.54 71.01 71.18 0.1M
2025-01-23 70.88 71.40 70.49 71.40 0.2M
2025-01-22 71.44 71.53 71.02 71.16 0.1M
2025-01-21 70.76 71.37 70.60 71.37 0.1M
2025-01-17 70.42 70.57 70.04 70.24 0.1M
2025-01-16 69.49 70.02 69.20 69.86 0.2M
2025-01-15 69.66 69.74 69.12 69.49 0.1M
2025-01-14 67.88 68.34 67.44 68.17 0.2M
2025-01-13 66.42 67.28 66.16 67.28 0.3M
2025-01-10 67.33 67.42 66.62 67.09 0.2M
2025-01-08 67.89 68.35 67.37 68.25 0.1M
2025-01-07 69.08 69.14 67.65 67.96 0.2M
2025-01-06 69.24 69.46 68.75 68.89 0.2M
2025-01-03 67.90 68.68 67.74 68.57 0.2M
2025-01-02 68.22 68.52 67.31 67.74 0.1M