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
2022-12-30 49.55 49.79 49.35 49.66 0.1M
2022-12-29 49.20 49.98 49.12 49.86 0.1M
2022-12-28 49.83 49.83 48.75 48.83 0.1M
2022-12-27 50.00 50.09 49.62 49.81 0.0M
2022-12-23 49.56 49.89 49.26 49.83 0.1M
2022-12-22 49.76 49.76 48.68 49.39 0.1M
2022-12-21 49.72 50.33 49.72 50.11 0.1M
2022-12-20 49.00 49.49 48.92 49.28 0.1M
2022-12-19 49.53 49.72 48.81 48.96 0.1M
2022-12-16 49.45 49.56 49.01 49.43 0.1M
2022-12-15 50.42 50.48 49.73 49.83 0.1M
2022-12-14 51.47 51.77 50.86 51.14 0.1M
2022-12-13 52.26 52.73 51.12 51.44 0.2M
2022-12-12 50.75 51.27 50.48 51.20 0.1M
2022-12-09 51.00 51.22 50.63 50.69 0.2M
2022-12-08 51.40 51.77 51.11 51.29 0.1M
2022-12-07 51.08 51.49 50.87 51.05 0.1M
2022-12-06 51.66 51.80 50.87 51.27 0.1M
2022-12-05 52.77 52.77 51.43 51.60 0.0M
2022-12-02 52.21 53.23 52.21 52.99 0.1M
2022-12-01 53.29 53.29 52.86 52.92 0.0M
2022-11-30 52.02 53.17 51.42 53.17 0.1M
2022-11-29 51.61 52.14 51.61 51.86 0.1M
2022-11-28 52.19 52.26 51.47 51.64 0.0M
2022-11-25 52.48 52.78 52.48 52.54 0.0M
2022-11-23 52.33 52.65 52.19 52.50 0.0M
2022-11-22 52.11 52.50 51.95 52.44 0.0M
2022-11-21 51.54 51.74 51.37 51.66 0.1M
2022-11-18 52.00 52.02 51.55 51.87 0.0M
2022-11-17 50.96 51.53 50.72 51.47 0.1M
2022-11-16 52.46 52.46 51.56 51.64 0.0M
2022-11-15 52.60 53.01 52.27 52.56 0.0M
2022-11-14 51.97 52.49 51.64 51.78 0.1M
2022-11-11 52.09 52.64 52.09 52.25 0.0M
2022-11-10 50.87 51.81 50.87 51.74 0.0M
2022-11-09 49.88 50.07 48.99 49.06 0.1M
2022-11-08 50.21 50.89 49.95 50.27 0.0M
2022-11-07 50.13 50.43 49.76 50.35 0.0M
2022-11-04 49.82 50.03 48.87 49.68 0.1M
2022-11-03 48.68 49.35 48.36 49.03 0.1M
2022-11-02 50.36 51.05 49.38 49.41 0.1M
2022-11-01 51.05 51.05 50.47 50.78 0.1M
2022-10-31 50.32 50.74 50.14 50.50 0.0M
2022-10-28 49.65 50.52 49.65 50.43 0.0M
2022-10-27 49.98 50.26 49.51 49.56 0.0M
2022-10-26 49.48 50.36 49.48 49.56 0.1M
2022-10-25 48.14 49.37 48.14 49.29 0.0M
2022-10-24 47.87 48.16 47.62 48.02 0.1M
2022-10-21 46.67 47.73 46.48 47.63 0.1M
2022-10-20 47.21 47.68 46.58 46.68 0.0M
2022-10-19 47.43 47.61 46.69 47.17 0.1M
2022-10-18 48.11 48.39 47.43 47.70 0.0M
2022-10-17 46.81 47.31 46.81 47.20 0.1M
2022-10-14 47.32 47.55 45.94 45.98 0.0M
2022-10-13 45.17 47.30 45.00 47.18 0.1M
2022-10-12 46.11 46.17 45.70 45.98 0.0M
2022-10-11 45.88 46.73 45.50 46.09 0.0M
2022-10-10 46.46 46.47 45.96 46.13 0.2M
2022-10-07 47.03 47.20 46.16 46.36 0.0M
2022-10-06 47.57 47.96 47.43 47.53 0.0M
2022-10-05 47.39 47.92 46.97 47.71 0.1M
2022-10-04 46.92 47.92 46.92 47.92 0.1M
2022-10-03 45.33 46.37 45.32 46.12 0.0M
2022-09-30 44.93 45.75 44.62 44.76 0.1M
2022-09-29 45.28 45.28 44.31 45.03 0.1M
2022-09-28 44.55 45.92 44.46 45.67 0.1M
2022-09-27 44.71 44.98 43.93 44.27 0.1M
2022-09-26 44.58 45.24 44.06 44.10 0.1M
2022-09-23 45.52 45.52 44.44 45.03 0.3M
2022-09-22 47.27 47.27 46.15 46.23 0.1M
2022-09-21 48.17 48.51 47.16 47.16 0.1M
2022-09-20 48.08 48.08 47.36 47.70 0.1M
2022-09-19 47.46 48.49 47.46 48.45 0.0M
2022-09-16 47.96 48.12 47.44 48.06 0.1M
2022-09-15 48.84 49.32 48.43 48.56 0.1M
2022-09-14 49.09 49.19 48.55 49.08 0.0M
2022-09-13 49.91 50.06 48.86 48.99 0.0M
2022-09-12 50.64 51.08 50.61 50.95 0.1M
2022-09-09 49.73 50.42 49.73 50.31 0.0M
2022-09-08 48.41 49.35 48.41 49.35 0.0M
2022-09-07 48.24 49.20 48.24 49.08 0.1M
2022-09-06 49.14 49.14 48.25 48.45 0.1M
2022-09-02 49.77 49.95 48.74 48.93 0.1M
2022-09-01 49.24 49.27 48.71 49.23 0.0M
2022-08-31 50.41 50.41 49.91 49.93 0.0M
2022-08-30 51.09 51.09 50.19 50.38 0.1M
2022-08-29 51.17 51.67 51.04 51.19 0.0M
2022-08-26 53.31 53.31 51.57 51.57 0.0M
2022-08-25 52.52 53.22 52.52 53.22 0.1M
2022-08-24 52.11 52.40 52.04 52.28 0.0M
2022-08-23 52.19 52.73 52.12 52.12 0.1M
2022-08-22 52.18 52.38 51.93 52.05 0.0M
2022-08-19 53.45 53.45 52.92 53.06 0.0M
2022-08-18 53.33 53.91 53.14 53.86 0.0M
2022-08-17 53.25 53.45 52.77 53.12 0.0M
2022-08-16 53.47 53.93 53.37 53.70 0.1M
2022-08-15 52.98 53.55 52.84 53.48 0.1M
2022-08-12 52.76 53.49 52.76 53.44 0.0M
2022-08-11 52.81 53.08 52.56 52.62 0.1M
2022-08-10 51.85 52.18 51.70 52.11 0.0M
2022-08-09 51.42 51.42 50.72 50.95 0.1M
2022-08-08 51.66 52.05 51.43 51.60 0.0M
2022-08-05 50.76 51.45 50.76 51.36 0.0M
2022-08-04 51.63 51.63 51.08 51.08 0.0M
2022-08-03 51.64 51.82 51.27 51.67 0.1M
2022-08-02 51.61 51.81 51.18 51.29 0.1M
2022-08-01 51.24 51.97 50.93 51.79 0.1M
2022-07-29 51.35 51.82 51.24 51.70 0.0M
2022-07-28 50.89 51.25 50.22 51.17 0.1M
2022-07-27 49.91 50.88 49.85 50.66 0.1M
2022-07-26 49.62 49.84 49.44 49.60 0.1M
2022-07-25 49.61 49.93 49.44 49.87 0.1M
2022-07-22 50.00 50.00 49.03 49.39 0.4M
2022-07-21 49.58 50.01 49.06 50.01 0.2M
2022-07-20 49.33 49.88 48.99 49.86 0.1M
2022-07-19 48.03 49.19 48.03 49.18 0.1M
2022-07-18 48.00 48.28 47.35 47.48 0.1M
2022-07-15 47.03 47.49 46.61 47.43 0.1M
2022-07-14 45.94 46.47 45.64 46.39 0.0M
2022-07-13 46.18 47.03 46.18 46.79 0.1M
2022-07-12 46.93 47.39 46.65 46.85 0.0M
2022-07-11 47.26 47.39 47.00 47.07 0.0M
2022-07-08 47.67 47.92 47.23 47.61 0.1M
2022-07-07 46.94 47.76 46.94 47.69 0.1M
2022-07-06 46.88 47.22 46.04 46.57 0.3M
2022-07-05 46.52 47.00 45.89 46.98 0.1M
2022-07-01 46.82 47.31 46.25 47.23 0.0M
2022-06-30 46.60 47.44 46.45 46.89 0.0M
2022-06-29 47.95 47.95 46.98 47.31 0.1M
2022-06-28 48.91 49.27 47.86 47.92 0.1M
2022-06-27 48.29 48.90 48.19 48.55 0.1M
2022-06-24 47.03 48.13 47.03 48.05 0.2M
2022-06-23 46.77 46.81 45.97 46.70 0.1M
2022-06-22 46.34 46.96 46.17 46.58 0.1M
2022-06-21 47.10 47.38 46.72 47.04 0.1M
2022-06-17 46.34 46.89 45.86 46.19 0.1M
2022-06-16 47.16 47.16 45.86 46.10 0.1M
2022-06-15 48.71 49.22 47.91 48.70 0.1M
2022-06-14 48.49 48.53 47.79 48.23 0.2M
2022-06-13 49.28 49.29 47.99 48.24 0.1M
2022-06-10 51.20 51.26 50.26 50.47 0.1M
2022-06-09 52.66 52.67 51.84 51.84 0.0M
2022-06-08 53.65 53.70 52.80 53.01 0.1M
2022-06-07 52.99 53.94 52.96 53.90 0.1M
2022-06-06 53.07 53.46 53.07 53.29 0.1M
2022-06-03 53.05 53.07 52.60 52.89 0.0M
2022-06-02 52.37 53.40 52.33 53.34 0.1M
2022-06-01 52.80 53.15 51.66 52.37 0.0M
2022-05-31 53.17 53.17 52.41 52.56 0.1M
2022-05-27 52.22 53.25 52.22 53.25 0.0M
2022-05-26 51.01 52.16 51.01 51.93 0.0M
2022-05-25 49.21 50.93 49.21 50.67 0.1M
2022-05-24 49.58 49.59 48.56 49.40 0.0M
2022-05-23 49.97 50.29 49.35 50.05 0.0M
2022-05-20 50.12 50.12 48.30 49.49 0.0M
2022-05-19 49.09 50.21 49.02 49.56 0.2M
2022-05-18 51.25 51.25 49.31 49.56 0.1M
2022-05-17 51.00 51.77 50.73 51.77 0.1M
2022-05-16 50.02 50.57 49.94 50.15 0.1M
2022-05-13 49.47 50.56 49.47 50.17 0.1M
2022-05-12 48.18 49.04 47.38 48.76 0.2M
2022-05-11 49.31 50.50 48.42 48.47 0.2M
2022-05-10 50.02 50.16 48.41 49.33 0.1M
2022-05-09 50.69 50.74 49.32 49.57 0.0M
2022-05-06 51.67 52.02 50.93 51.55 0.0M
2022-05-05 53.28 53.37 51.35 52.00 0.0M
2022-05-04 52.47 53.79 51.82 53.73 0.1M
2022-05-03 51.67 52.40 51.36 52.19 0.0M
2022-05-02 50.77 51.48 50.22 51.34 0.1M
2022-04-29 52.20 52.47 50.78 50.97 0.0M
2022-04-28 51.38 52.39 50.54 52.08 0.0M
2022-04-27 50.96 51.45 50.60 50.87 0.0M
2022-04-26 51.92 52.10 50.88 50.88 0.0M
2022-04-25 51.32 52.33 50.84 52.27 0.0M
2022-04-22 53.42 53.42 52.02 52.07 0.0M
2022-04-21 55.54 55.54 53.61 53.78 0.0M
2022-04-20 55.00 55.33 54.91 55.08 0.0M
2022-04-19 53.72 54.67 53.72 54.57 0.0M
2022-04-18 53.58 53.99 53.48 53.64 0.0M
2022-04-14 54.04 54.38 53.60 53.60 0.0M
2022-04-13 53.13 53.98 53.13 53.91 0.0M
2022-04-12 53.21 53.85 52.84 52.97 0.0M
2022-04-11 52.70 53.17 52.64 52.69 0.0M
2022-04-08 52.93 53.50 52.79 53.06 0.0M
2022-04-07 52.75 53.28 52.26 53.03 0.2M
2022-04-06 53.08 53.33 52.65 52.92 0.0M
2022-04-05 54.83 55.06 53.59 53.62 0.0M
2022-04-04 55.13 55.13 54.66 54.85 0.1M
2022-04-01 55.06 55.11 54.50 55.05 0.0M
2022-03-31 55.43 55.62 54.57 54.57 0.0M
2022-03-30 56.49 56.49 55.20 55.40 0.0M
2022-03-29 55.53 56.55 55.53 56.40 0.0M
2022-03-28 55.20 55.39 54.81 55.35 0.0M
2022-03-25 55.36 55.59 55.19 55.56 0.0M
2022-03-24 55.24 55.31 54.74 55.27 0.0M
2022-03-23 55.52 55.57 54.86 54.90 0.0M
2022-03-22 55.62 56.12 55.37 55.74 0.1M
2022-03-21 55.94 56.18 55.21 55.51 0.0M
2022-03-18 55.09 55.67 54.89 55.67 0.0M
2022-03-17 54.21 55.25 54.21 55.23 0.0M
2022-03-16 53.48 54.34 52.93 54.34 0.0M
2022-03-15 52.22 52.81 52.14 52.77 0.1M
2022-03-14 52.71 52.91 51.79 52.08 0.1M
2022-03-11 53.75 53.78 52.71 52.71 0.0M
2022-03-10 52.91 53.52 52.68 53.48 0.1M
2022-03-09 52.99 53.70 52.99 53.40 0.1M
2022-03-08 52.76 53.44 52.31 52.39 0.0M
2022-03-07 53.85 54.06 52.44 52.47 0.0M
2022-03-04 54.05 54.05 53.33 53.99 0.1M
2022-03-03 55.15 55.15 54.09 54.53 0.0M
2022-03-02 53.90 55.21 53.90 55.00 0.1M
2022-03-01 54.14 54.43 53.11 53.43 0.1M
2022-02-28 53.51 54.33 53.51 54.15 0.1M
2022-02-25 52.81 53.93 52.52 53.89 0.2M
2022-02-24 50.56 52.73 50.56 52.70 0.1M
2022-02-23 52.93 52.98 51.74 51.81 0.1M
2022-02-22 53.24 53.58 52.19 52.55 0.1M
2022-02-18 53.61 54.16 53.24 53.42 0.1M
2022-02-17 54.73 54.73 53.62 53.75 0.2M
2022-02-16 54.53 55.08 54.42 54.89 0.1M
2022-02-15 54.14 54.71 53.88 54.63 0.0M
2022-02-14 53.80 53.94 53.29 53.49 0.0M
2022-02-11 54.32 54.82 53.66 53.87 0.0M
2022-02-10 54.11 55.49 54.02 54.17 0.1M
2022-02-09 54.31 54.93 54.31 54.93 0.0M
2022-02-08 53.18 54.05 53.18 54.05 0.0M
2022-02-07 53.14 53.44 52.95 53.09 0.0M
2022-02-04 53.08 53.49 52.37 53.18 0.0M
2022-02-03 53.50 53.92 53.12 53.12 0.2M
2022-02-02 54.33 54.33 53.43 54.03 0.1M
2022-02-01 53.55 54.04 53.03 53.99 0.0M
2022-01-31 51.96 53.33 51.96 53.25 0.1M
2022-01-28 51.33 52.14 50.68 52.13 1.6M
2022-01-27 52.53 52.89 51.12 51.30 0.2M
2022-01-26 53.62 53.77 51.91 52.10 0.1M
2022-01-25 52.41 53.34 51.60 52.68 0.0M
2022-01-24 50.95 53.25 50.50 53.18 0.1M
2022-01-21 52.58 53.35 51.97 51.97 0.1M
2022-01-20 54.24 54.96 52.94 52.94 0.2M
2022-01-19 55.11 55.24 54.04 54.04 0.0M
2022-01-18 55.71 55.90 54.89 54.92 0.1M
2022-01-14 55.65 56.36 55.53 56.36 0.1M
2022-01-13 56.71 57.15 56.09 56.23 0.0M
2022-01-12 57.10 57.14 56.10 56.56 0.0M
2022-01-11 56.05 56.71 55.47 56.71 0.1M
2022-01-10 55.86 56.02 55.01 55.97 0.1M
2022-01-07 56.71 57.08 56.14 56.15 0.1M
2022-01-06 56.55 57.11 56.11 56.76 0.1M
2022-01-05 58.20 58.32 56.37 56.37 0.1M
2022-01-04 58.14 58.20 57.68 57.97 0.0M
2022-01-03 57.73 58.18 57.33 57.59 0.0M