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
2023-12-29 59.37 59.37 58.73 58.82 0.1M
2023-12-28 59.39 59.61 59.16 59.52 0.0M
2023-12-27 59.53 59.61 59.27 59.39 0.1M
2023-12-26 59.01 59.49 58.83 59.39 0.0M
2023-12-22 58.79 59.17 58.64 58.84 0.0M
2023-12-21 58.28 58.52 57.91 58.52 0.1M
2023-12-20 58.56 59.07 57.52 57.53 0.1M
2023-12-19 58.04 58.71 58.04 58.58 0.1M
2023-12-18 57.96 58.08 57.63 57.76 0.0M
2023-12-15 58.37 58.37 57.47 57.63 0.1M
2023-12-14 57.57 58.49 57.57 58.24 0.0M
2023-12-13 55.16 56.72 54.74 56.63 0.0M
2023-12-12 54.76 55.26 54.76 54.98 0.0M
2023-12-11 54.97 55.17 54.87 55.16 0.1M
2023-12-08 54.40 55.11 54.40 54.94 0.0M
2023-12-07 54.27 54.62 54.12 54.62 0.0M
2023-12-06 54.56 55.14 54.10 54.18 0.1M
2023-12-05 54.64 54.64 54.12 54.27 0.0M
2023-12-04 54.29 54.95 54.29 54.95 0.0M
2023-12-01 52.85 54.52 52.70 54.45 0.0M
2023-11-30 52.99 53.03 52.62 52.93 0.0M
2023-11-29 52.89 53.26 52.65 52.72 0.0M
2023-11-28 52.47 52.69 52.22 52.36 0.0M
2023-11-27 52.47 52.65 52.15 52.58 0.0M
2023-11-24 52.29 52.71 52.29 52.63 0.0M
2023-11-22 52.34 52.56 52.21 52.41 0.0M
2023-11-21 52.38 52.38 52.08 52.11 0.0M
2023-11-20 52.43 52.66 52.28 52.57 0.0M
2023-11-17 52.03 52.37 52.01 52.37 0.0M
2023-11-16 52.27 52.38 51.50 51.72 0.0M
2023-11-15 52.44 53.10 52.42 52.49 0.1M
2023-11-14 51.17 52.30 51.17 52.30 0.0M
2023-11-13 49.81 50.00 49.62 49.93 0.0M
2023-11-10 49.59 50.05 49.30 49.97 0.0M
2023-11-09 50.37 50.37 49.30 49.37 0.0M
2023-11-08 50.44 50.62 49.91 50.05 0.0M
2023-11-07 50.51 50.65 50.19 50.41 0.0M
2023-11-06 51.22 51.22 50.37 50.61 0.0M
2023-11-03 50.94 51.38 50.76 51.21 0.0M
2023-11-02 49.63 49.89 49.43 49.88 0.0M
2023-11-01 48.50 48.86 48.20 48.83 0.0M
2023-10-31 48.18 48.63 48.12 48.54 0.1M
2023-10-30 48.23 48.56 47.88 48.16 0.1M
2023-10-27 48.50 48.54 47.77 47.85 0.2M
2023-10-26 48.28 48.72 48.15 48.32 0.0M
2023-10-25 48.78 48.84 48.15 48.22 0.1M
2023-10-24 49.11 49.37 48.77 49.09 0.0M
2023-10-23 48.85 49.26 48.61 48.64 0.1M
2023-10-20 49.76 49.76 49.08 49.15 0.1M
2023-10-19 50.45 50.66 49.61 49.68 0.0M
2023-10-18 51.28 51.28 50.52 50.58 0.0M
2023-10-17 50.82 52.04 50.82 51.74 0.1M
2023-10-16 50.64 51.21 50.55 51.03 0.0M
2023-10-13 50.90 50.90 50.21 50.22 0.0M
2023-10-12 51.65 51.65 50.45 50.69 0.0M
2023-10-11 51.75 51.96 51.33 51.74 0.0M
2023-10-10 51.14 51.94 51.14 51.56 0.0M
2023-10-09 50.37 51.22 50.37 51.01 0.0M
2023-10-06 49.93 50.99 49.82 50.62 0.0M
2023-10-05 50.20 50.36 49.85 50.18 0.0M
2023-10-04 50.26 50.35 49.66 50.29 0.0M
2023-10-03 50.75 50.75 49.91 50.15 0.0M
2023-10-02 51.67 51.67 50.82 51.06 0.0M
2023-09-29 52.36 52.36 51.67 51.73 0.0M
2023-09-28 51.34 52.17 51.34 51.90 0.0M
2023-09-27 51.31 51.61 50.99 51.40 0.0M
2023-09-26 51.37 51.67 50.91 51.00 0.0M
2023-09-25 51.41 52.03 51.41 51.97 0.0M
2023-09-22 51.99 52.10 51.65 51.67 0.0M
2023-09-21 52.40 52.40 51.75 51.75 0.0M
2023-09-20 53.33 53.80 52.76 52.76 0.0M
2023-09-19 53.38 53.45 52.99 53.19 0.0M
2023-09-18 53.42 53.49 53.15 53.27 0.0M
2023-09-15 53.85 53.85 53.31 53.44 0.0M
2023-09-14 53.68 54.10 53.68 54.04 0.0M
2023-09-13 53.83 53.83 53.15 53.24 0.0M
2023-09-12 53.55 53.94 53.53 53.59 0.0M
2023-09-11 53.98 53.99 53.58 53.68 0.0M
2023-09-08 53.75 53.80 53.39 53.53 0.0M
2023-09-07 53.79 53.94 53.43 53.62 0.0M
2023-09-06 54.28 54.46 53.77 54.08 0.0M
2023-09-05 55.12 55.13 54.26 54.26 0.0M
2023-09-01 55.21 55.47 55.21 55.41 0.0M
2023-08-31 54.87 55.04 54.70 54.70 0.0M
2023-08-30 54.50 54.84 54.37 54.69 0.0M
2023-08-29 53.69 54.54 53.44 54.54 0.0M
2023-08-28 53.41 53.88 53.41 53.64 0.0M
2023-08-25 53.18 53.40 52.60 53.11 0.0M
2023-08-24 53.54 53.85 53.01 53.01 0.1M
2023-08-23 52.93 53.63 52.90 53.55 0.1M
2023-08-22 53.28 53.34 52.89 53.00 0.1M
2023-08-21 53.34 53.47 52.82 53.16 0.0M
2023-08-18 52.61 53.30 52.61 53.17 0.0M
2023-08-17 53.76 53.82 52.93 52.93 0.0M
2023-08-16 54.16 54.50 53.57 53.57 0.0M
2023-08-15 54.60 54.60 54.16 54.20 0.0M
2023-08-14 54.65 54.96 54.42 54.96 0.0M
2023-08-11 54.71 55.09 54.71 54.91 0.0M
2023-08-10 55.29 55.65 54.72 54.94 0.0M
2023-08-09 55.38 55.38 54.85 54.91 0.0M
2023-08-08 55.18 55.38 54.71 55.37 0.0M
2023-08-07 55.71 55.88 55.43 55.85 0.0M
2023-08-04 55.78 56.05 55.46 55.54 0.0M
2023-08-03 55.35 55.83 55.19 55.57 0.0M
2023-08-02 55.97 55.97 55.36 55.62 0.0M
2023-08-01 56.23 56.43 55.95 56.41 0.0M
2023-07-31 56.33 56.66 56.28 56.62 0.0M
2023-07-28 56.27 56.27 55.92 56.17 0.0M
2023-07-27 56.65 56.65 55.52 55.52 0.0M
2023-07-26 55.80 56.35 55.80 56.18 0.0M
2023-07-25 55.82 56.16 55.67 55.79 0.1M
2023-07-24 55.59 56.10 55.56 55.71 0.1M
2023-07-21 56.12 56.12 55.55 55.55 0.0M
2023-07-20 56.32 56.32 55.60 55.81 0.1M
2023-07-19 56.26 56.43 56.06 56.22 0.0M
2023-07-18 55.52 56.10 55.52 55.95 0.0M
2023-07-17 54.85 55.54 54.85 55.45 0.0M
2023-07-14 55.55 55.55 54.75 54.94 0.1M
2023-07-13 55.50 55.58 55.15 55.53 0.1M
2023-07-12 55.42 55.42 54.98 55.05 0.0M
2023-07-11 54.13 54.72 54.03 54.61 0.0M
2023-07-10 53.20 53.99 53.20 53.99 0.0M
2023-07-07 52.71 53.66 52.71 53.15 0.0M
2023-07-06 52.77 52.77 52.07 52.63 0.0M
2023-07-05 53.47 53.55 53.14 53.27 1.9M
2023-07-03 53.67 54.05 53.60 53.91 0.0M
2023-06-30 53.69 53.91 53.59 53.62 0.0M
2023-06-29 52.84 53.41 52.84 53.33 0.0M
2023-06-28 52.31 52.78 52.30 52.75 0.1M
2023-06-27 51.87 52.75 51.80 52.63 0.1M
2023-06-26 51.42 52.06 51.42 51.75 0.0M
2023-06-23 51.54 51.88 51.36 51.39 0.0M
2023-06-22 52.27 52.32 51.79 52.24 0.1M
2023-06-21 52.42 52.76 52.23 52.51 0.0M
2023-06-20 52.69 52.73 52.35 52.61 0.0M
2023-06-16 53.41 53.41 52.74 52.89 0.1M
2023-06-15 52.64 53.27 52.57 53.23 0.0M
2023-06-14 53.39 53.51 52.35 52.85 0.1M
2023-06-13 52.88 53.33 52.80 53.16 0.1M
2023-06-12 52.24 52.64 52.24 52.51 0.1M
2023-06-09 52.70 52.70 52.14 52.28 0.1M
2023-06-08 52.74 52.74 52.18 52.53 0.1M
2023-06-07 52.24 52.94 52.24 52.81 0.1M
2023-06-06 50.97 52.32 50.97 52.18 0.1M
2023-06-05 51.52 51.52 50.73 51.00 0.1M
2023-06-02 50.44 51.61 50.44 51.58 0.1M
2023-06-01 49.54 50.05 49.26 49.87 0.1M
2023-05-31 49.81 49.83 49.06 49.38 0.3M
2023-05-30 50.31 50.31 49.74 49.89 0.2M
2023-05-26 49.55 50.10 49.50 50.10 0.1M
2023-05-25 49.69 49.73 49.13 49.43 0.0M
2023-05-24 49.99 49.99 49.49 49.64 0.0M
2023-05-23 50.40 51.01 50.23 50.25 0.1M
2023-05-22 50.28 50.74 50.20 50.57 0.2M
2023-05-19 50.76 50.76 49.94 50.18 0.2M
2023-05-18 49.84 50.54 49.84 50.51 0.3M
2023-05-17 49.41 50.10 49.19 50.01 0.2M
2023-05-16 49.50 49.50 49.01 49.01 0.0M
2023-05-15 49.30 50.01 49.26 49.82 0.1M
2023-05-12 49.41 49.55 48.90 49.22 0.1M
2023-05-11 49.30 49.46 49.05 49.32 0.1M
2023-05-10 50.05 50.18 49.17 49.65 0.1M
2023-05-09 49.42 49.66 49.20 49.50 0.1M
2023-05-08 50.02 50.02 49.47 49.65 0.1M
2023-05-05 49.30 49.91 49.30 49.75 0.0M
2023-05-04 49.02 49.14 48.36 48.63 0.1M
2023-05-03 49.47 50.13 49.30 49.30 0.0M
2023-05-02 50.17 50.17 48.92 49.39 0.0M
2023-05-01 50.59 50.82 50.29 50.43 0.0M
2023-04-28 49.88 50.54 49.88 50.40 0.0M
2023-04-27 49.51 50.07 49.34 49.99 0.1M
2023-04-26 49.79 50.03 49.35 49.44 0.0M
2023-04-25 50.58 50.58 49.77 49.77 0.0M
2023-04-24 51.06 51.26 50.74 51.07 0.0M
2023-04-21 51.01 51.12 50.70 51.02 0.1M
2023-04-20 51.08 51.25 50.82 50.96 0.6M
2023-04-19 50.98 51.46 50.95 51.37 0.0M
2023-04-18 51.61 51.61 51.04 51.25 0.1M
2023-04-17 50.92 51.38 50.92 51.31 0.1M
2023-04-14 51.34 51.64 50.59 50.92 0.1M
2023-04-13 50.77 51.25 50.70 51.13 0.0M
2023-04-12 51.33 51.45 50.53 50.64 0.0M
2023-04-11 50.64 51.13 50.64 50.88 1.5M
2023-04-10 49.90 50.53 49.83 50.53 0.0M
2023-04-06 49.83 50.15 49.70 49.94 0.1M
2023-04-05 50.13 50.18 49.65 49.99 0.0M
2023-04-04 51.30 51.30 50.15 50.48 0.0M
2023-04-03 51.26 51.57 50.87 51.30 0.0M
2023-03-31 50.47 51.30 50.47 51.26 0.1M
2023-03-30 50.64 50.81 50.08 50.24 0.1M
2023-03-29 50.09 50.27 49.80 50.22 0.1M
2023-03-28 49.61 49.81 49.35 49.61 0.1M
2023-03-27 50.21 50.21 49.22 49.58 0.1M
2023-03-24 48.17 49.05 47.96 49.00 0.1M
2023-03-23 49.26 49.86 48.33 48.73 0.2M
2023-03-22 50.45 50.57 48.94 49.12 0.1M
2023-03-21 50.24 50.59 50.23 50.38 0.0M
2023-03-20 49.39 49.85 49.23 49.39 0.1M
2023-03-17 49.50 49.65 48.57 48.72 0.1M
2023-03-16 48.84 50.24 48.60 49.96 0.1M
2023-03-15 49.14 49.35 48.54 49.35 0.1M
2023-03-14 50.60 50.87 49.71 50.16 0.1M
2023-03-13 49.22 50.13 48.63 49.25 0.0M
2023-03-10 51.61 51.61 49.89 50.20 0.1M
2023-03-09 53.35 53.35 51.82 51.82 0.0M
2023-03-08 53.34 53.50 52.93 53.23 0.1M
2023-03-07 53.92 54.09 53.17 53.25 0.0M
2023-03-06 54.80 54.80 53.78 53.91 0.0M
2023-03-03 54.36 54.81 54.09 54.64 0.0M
2023-03-02 53.36 53.95 53.15 53.90 0.0M
2023-03-01 53.46 53.92 53.42 53.73 0.0M
2023-02-28 53.72 54.16 53.63 53.68 0.1M
2023-02-27 54.01 54.25 53.54 53.64 0.0M
2023-02-24 53.07 53.68 53.01 53.65 0.1M
2023-02-23 53.88 54.00 53.25 53.84 0.1M
2023-02-22 53.49 53.74 53.23 53.45 0.0M
2023-02-21 54.53 54.53 53.39 53.50 0.1M
2023-02-17 54.67 55.05 54.55 55.03 0.1M
2023-02-16 54.73 55.51 54.60 54.92 0.1M
2023-02-15 54.62 55.41 54.47 55.38 0.1M
2023-02-14 54.93 55.35 54.50 54.93 0.1M
2023-02-13 54.59 55.10 54.24 55.04 0.1M
2023-02-10 53.89 54.47 53.86 54.37 0.0M
2023-02-09 55.07 55.08 54.03 54.03 0.0M
2023-02-08 55.34 55.45 54.66 54.83 0.0M
2023-02-07 54.99 55.53 54.57 55.51 0.0M
2023-02-06 55.77 55.77 54.95 55.13 0.1M
2023-02-03 55.94 56.38 55.81 55.96 0.1M
2023-02-02 55.70 56.36 55.55 56.09 0.1M
2023-02-01 54.31 55.47 54.08 55.16 0.1M
2023-01-31 53.46 54.39 53.43 54.37 0.1M
2023-01-30 53.28 53.76 53.23 53.24 0.0M
2023-01-27 53.76 54.11 53.50 53.76 0.0M
2023-01-26 53.86 53.88 53.30 53.86 0.1M
2023-01-25 52.78 53.41 52.56 53.37 0.1M
2023-01-24 53.07 53.41 52.99 53.21 0.1M
2023-01-23 52.86 53.56 52.82 53.37 0.1M
2023-01-20 52.24 52.86 51.87 52.86 0.0M
2023-01-19 52.02 52.19 51.56 51.95 0.1M
2023-01-18 53.11 53.60 52.30 52.34 0.1M
2023-01-17 52.98 53.22 52.84 52.95 0.2M
2023-01-13 52.37 53.07 52.28 53.00 0.1M
2023-01-12 52.15 52.86 51.90 52.65 0.8M
2023-01-11 51.74 52.01 51.64 51.99 0.1M
2023-01-10 50.94 51.57 50.71 51.57 0.0M
2023-01-09 51.17 51.54 50.86 50.87 0.0M
2023-01-06 50.22 50.91 49.92 50.84 0.0M
2023-01-05 49.89 49.89 49.26 49.68 0.1M
2023-01-04 49.77 50.34 49.72 50.00 0.1M
2023-01-03 50.03 50.30 49.09 49.40 0.1M