iShares US Small-Cap Equi... (SMLF)
AMEX: SMLF
· Real-Time Price · USD
73.66
-0.23 (-0.31%)
At close: Sep 10, 2025, 3:46 PM
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.30 | 74.30 | 73.48 | 73.89 | 73.89 | -0.75% | 212,887 |
| Sep 8, 2025 | 74.47 | 74.47 | 73.81 | 74.45 | 74.45 | 0.26% | 101,300 |
| Sep 5, 2025 | 74.24 | 74.77 | 73.50 | 74.26 | 74.26 | 0.61% | 89,500 |
| Sep 4, 2025 | 72.98 | 73.88 | 72.75 | 73.81 | 73.81 | 1.36% | 269,512 |
| Sep 3, 2025 | 72.73 | 73.09 | 72.32 | 72.82 | 72.82 | 0.07% | 138,100 |
| Sep 2, 2025 | 72.17 | 72.80 | 71.95 | 72.77 | 72.77 | -0.40% | 106,700 |
| Aug 29, 2025 | 73.47 | 73.56 | 72.73 | 73.06 | 73.06 | -0.59% | 147,238 |
| Aug 28, 2025 | 73.42 | 73.49 | 72.94 | 73.49 | 73.49 | 0.57% | 1,049,134 |
| Aug 27, 2025 | 72.61 | 73.31 | 72.52 | 73.07 | 73.07 | 0.58% | 489,513 |
| Aug 26, 2025 | 72.40 | 72.79 | 72.25 | 72.65 | 72.65 | 0.47% | 157,221 |
| Aug 25, 2025 | 72.50 | 72.70 | 72.15 | 72.31 | 72.31 | -0.43% | 177,500 |
| Aug 22, 2025 | 70.84 | 72.99 | 70.77 | 72.62 | 72.62 | 2.89% | 52,800 |
| Aug 21, 2025 | 70.16 | 70.63 | 69.99 | 70.58 | 70.58 | 0.26% | 69,800 |
| Aug 20, 2025 | 70.56 | 70.68 | 70.00 | 70.40 | 70.40 | -0.54% | 111,416 |
| Aug 19, 2025 | 71.09 | 71.30 | 70.50 | 70.78 | 70.78 | -0.41% | 93,118 |
| Aug 18, 2025 | 70.78 | 71.07 | 70.67 | 71.07 | 71.07 | 0.59% | 55,016 |
| Aug 15, 2025 | 71.14 | 71.14 | 70.53 | 70.65 | 70.65 | -0.35% | 92,907 |
| Aug 14, 2025 | 71.10 | 71.13 | 70.51 | 70.90 | 70.90 | -1.29% | 88,748 |
| Aug 13, 2025 | 71.04 | 71.95 | 70.81 | 71.83 | 71.83 | 1.80% | 329,427 |
| Aug 12, 2025 | 69.39 | 70.66 | 69.33 | 70.56 | 70.56 | 2.51% | 144,342 |