Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
67,117.57
+115.11(+0.17%)
CMC Crypto 200
1,373.38
-0.47(-0.03%)

iShares U.S. Small-Cap Equity Factor ETF (SMLF)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

63.05

-0.02

(-0.03%)

At close: 04:00PM EDT

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	63.12	63.12	62.81	63.05	63.05	49,800
16 May 2024	63.54	63.54	62.98	63.07	63.07	57,000
15 May 2024	63.80	63.80	63.21	63.60	63.60	96,900
14 May 2024	63.00	63.15	62.71	63.07	63.07	72,700
13 May 2024	62.56	62.86	62.25	62.28	62.28	41,900
10 May 2024	62.63	62.63	61.97	62.20	62.20	22,600
09 May 2024	61.63	62.35	61.63	62.35	62.35	67,800
08 May 2024	61.43	61.70	61.42	61.56	61.56	49,000
07 May 2024	62.04	62.35	61.97	61.97	61.97	31,900
06 May 2024	61.72	61.97	61.56	61.96	61.96	51,200
03 May 2024	61.61	62.04	60.97	61.32	61.32	27,000
02 May 2024	60.34	60.65	59.75	60.57	60.57	26,000
01 May 2024	59.58	60.71	59.38	59.78	59.78	46,100
30 Apr 2024	60.57	60.57	59.66	59.66	59.66	91,600
29 Apr 2024	60.80	60.98	60.67	60.92	60.92	49,100
26 Apr 2024	60.05	60.68	60.05	60.45	60.45	52,400
25 Apr 2024	59.90	60.23	59.32	60.19	60.19	32,000
24 Apr 2024	60.45	60.70	60.05	60.50	60.50	28,700
23 Apr 2024	59.67	60.71	59.61	60.47	60.47	40,700
22 Apr 2024	59.07	59.81	58.89	59.57	59.57	30,900
19 Apr 2024	58.67	59.17	58.48	58.91	58.91	22,000
18 Apr 2024	59.17	59.46	58.60	58.71	58.71	162,000
17 Apr 2024	59.72	59.80	58.76	58.97	58.97	33,500
16 Apr 2024	59.29	59.60	58.88	59.33	59.33	31,900
15 Apr 2024	60.79	60.85	59.42	59.59	59.59	35,000
12 Apr 2024	61.23	61.42	60.14	60.44	60.44	38,000
11 Apr 2024	61.58	61.58	60.95	61.41	61.41	170,300
10 Apr 2024	61.62	61.71	60.99	61.17	61.17	61,700
09 Apr 2024	62.79	62.86	62.10	62.56	62.56	46,300
08 Apr 2024	62.50	62.67	62.24	62.53	62.53	80,100
05 Apr 2024	61.68	62.30	61.68	62.30	62.30	46,700
04 Apr 2024	63.02	63.10	61.64	61.81	61.81	40,800
03 Apr 2024	61.89	62.55	61.89	62.37	62.37	83,400
02 Apr 2024	62.35	62.35	61.79	62.01	62.01	83,500
01 Apr 2024	63.74	63.77	63.05	63.14	63.14	28,900
28 Mar 2024	63.59	63.91	63.49	63.58	63.58	60,800
27 Mar 2024	62.83	63.44	62.73	63.32	63.32	447,100
26 Mar 2024	62.83	62.87	62.30	62.30	62.30	108,700
25 Mar 2024	62.62	62.77	62.44	62.48	62.48	75,400
22 Mar 2024	63.06	63.15	62.38	62.46	62.46	37,800
21 Mar 2024	62.77	63.31	62.77	63.01	63.01	87,300
21 Mar 2024	0.169 Dividend
20 Mar 2024	61.45	62.58	61.25	62.55	62.38	60,200
19 Mar 2024	60.83	61.51	60.83	61.46	61.29	267,600
18 Mar 2024	61.28	61.31	60.93	60.96	60.80	35,300
15 Mar 2024	60.85	61.31	60.85	61.02	60.86	33,500
14 Mar 2024	62.02	62.06	60.78	61.14	60.97	53,900
13 Mar 2024	61.82	62.24	61.82	62.07	61.90	40,300
12 Mar 2024	61.69	61.94	61.33	61.74	61.57	67,100
11 Mar 2024	61.93	61.93	61.37	61.63	61.46	53,600
08 Mar 2024	62.57	63.01	61.85	61.96	61.79	59,800
07 Mar 2024	62.16	62.35	62.04	62.23	62.06	54,100
06 Mar 2024	61.95	61.95	61.47	61.77	61.60	36,400
05 Mar 2024	61.40	61.67	61.10	61.34	61.17	37,300
04 Mar 2024	62.04	62.21	61.69	61.78	61.61	32,100
01 Mar 2024	61.37	61.72	60.91	61.58	61.41	70,200
29 Feb 2024	61.32	61.56	60.79	61.17	61.00	39,300
28 Feb 2024	60.58	60.88	60.41	60.73	60.57	44,500
27 Feb 2024	60.65	60.85	60.65	60.80	60.64	32,200
26 Feb 2024	60.11	60.49	60.04	60.30	60.14	28,700
23 Feb 2024	60.15	60.37	59.86	60.18	60.02	53,100
22 Feb 2024	59.70	60.08	59.47	60.07	59.91	40,000
21 Feb 2024	59.12	59.29	58.85	59.28	59.12	40,600
20 Feb 2024	59.51	59.60	59.29	59.44	59.28	33,100
16 Feb 2024	60.20	60.68	60.08	60.16	60.00	43,600
15 Feb 2024	59.93	60.68	59.75	60.58	60.42	38,700
14 Feb 2024	58.92	59.39	58.65	59.36	59.20	51,600
13 Feb 2024	58.67	58.88	57.87	58.28	58.12	59,000
12 Feb 2024	59.59	60.28	59.59	60.08	59.92	41,200
09 Feb 2024	59.01	59.49	58.69	59.47	59.31	176,400
08 Feb 2024	58.11	58.82	57.96	58.73	58.57	64,100
07 Feb 2024	58.20	58.30	57.61	58.10	57.94	107,500
06 Feb 2024	57.95	58.04	57.59	57.97	57.81	55,500
05 Feb 2024	57.89	57.92	57.14	57.89	57.73	175,400
02 Feb 2024	57.89	58.57	57.67	58.40	58.24	32,700
01 Feb 2024	58.01	58.43	57.27	58.40	58.24	56,600
31 Jan 2024	58.63	59.04	57.61	57.70	57.54	64,900
30 Jan 2024	59.05	59.11	58.78	58.99	58.83	156,800
29 Jan 2024	58.50	59.24	58.30	59.16	59.00	86,100
26 Jan 2024	58.63	58.88	58.35	58.48	58.32	101,200
25 Jan 2024	58.63	58.77	58.09	58.55	58.39	40,200
24 Jan 2024	58.97	59.01	57.89	58.00	57.84	79,400
23 Jan 2024	58.92	59.08	58.08	58.30	58.14	41,400
22 Jan 2024	57.86	58.55	57.86	58.52	58.36	47,400
19 Jan 2024	57.07	57.53	56.71	57.53	57.37	36,300
18 Jan 2024	56.95	56.95	56.29	56.83	56.68	29,000
17 Jan 2024	56.25	56.59	55.96	56.47	56.32	35,600
16 Jan 2024	56.94	57.09	56.60	56.90	56.75	64,800
12 Jan 2024	58.00	58.25	57.11	57.32	57.17	22,400
11 Jan 2024	57.77	57.77	56.79	57.49	57.33	28,400
10 Jan 2024	57.70	57.80	57.22	57.79	57.63	32,000
09 Jan 2024	57.56	57.70	57.22	57.70	57.54	49,000
08 Jan 2024	57.20	58.38	56.92	58.38	58.22	70,200
05 Jan 2024	56.67	57.40	56.51	57.11	56.96	36,100
04 Jan 2024	56.93	57.28	56.92	56.93	56.78	22,300
03 Jan 2024	57.78	57.78	56.93	57.10	56.95	60,700
02 Jan 2024	58.49	58.89	58.18	58.38	58.22	54,400
29 Dec 2023	59.37	59.37	58.73	58.82	58.66	55,000
28 Dec 2023	59.39	59.61	59.16	59.52	59.36	48,000
27 Dec 2023	59.53	59.61	59.27	59.39	59.23	66,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD67,117.57+115.11(+0.17%)

CMC Crypto 2001,373.38-0.47(-0.03%)

iShares U.S. Small-Cap Equity Factor ETF (SMLF)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
67,117.57
+115.11(+0.17%)

CMC Crypto 200
1,373.38
-0.47(-0.03%)