NYSEARCA:SMLF

Ishares Msci Usa Small-cap Multifactor Etf ETF Price (Quote)

etoro logo Buy SMLF
*Your capital is at risk
$86.23
-0.290 (-0.335%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $85.22 $89.74 Friday, 31st Jul 2026 SMLF stock ended at $86.23. This is 0.335% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.76% from a day low at $85.45 to a day high of $86.95.
90 days $80.51 $89.74
52 weeks $67.44 $89.74

Historical iShares MSCI USA Small-Cap Multifactor ETF prices

Date Open High Low Close Volume
Jul 31, 2026 $86.90 $86.95 $85.45 $86.23 134 089
Jul 30, 2026 $86.24 $86.59 $85.36 $86.52 142 755
Jul 29, 2026 $86.22 $86.82 $85.22 $85.38 128 842
Jul 28, 2026 $86.38 $86.86 $85.82 $86.74 102 959
Jul 27, 2026 $86.67 $87.28 $85.91 $86.59 124 801
Jul 24, 2026 $86.34 $86.73 $85.64 $85.92 160 208
Jul 23, 2026 $85.82 $86.48 $85.56 $85.97 109 296
Jul 22, 2026 $86.74 $87.02 $86.43 $86.52 136 649
Jul 21, 2026 $86.50 $87.01 $86.10 $86.95 81 019
Jul 20, 2026 $86.66 $86.92 $85.87 $85.90 103 999
Jul 17, 2026 $85.94 $86.97 $85.86 $86.48 116 153
Jul 16, 2026 $86.81 $87.61 $86.69 $86.98 113 050
Jul 15, 2026 $87.23 $87.63 $86.63 $87.12 138 738
Jul 14, 2026 $86.91 $87.46 $86.81 $87.06 109 130
Jul 13, 2026 $87.24 $87.52 $86.39 $86.70 389 510
Jul 10, 2026 $88.01 $88.01 $87.13 $87.55 159 519
Jul 09, 2026 $87.07 $88.26 $87.07 $87.82 139 220
Jul 08, 2026 $86.88 $86.97 $86.11 $86.57 137 691
Jul 07, 2026 $88.48 $88.48 $87.28 $87.50 133 419
Jul 06, 2026 $88.90 $89.21 $88.60 $88.78 202 286
Jul 02, 2026 $89.21 $89.72 $87.33 $88.09 246 090
Jul 01, 2026 $88.91 $89.74 $88.52 $88.73 399 111
Jun 30, 2026 $88.54 $89.29 $88.37 $89.14 156 253
Jun 29, 2026 $87.90 $88.61 $87.26 $88.61 225 572
Jun 26, 2026 $87.37 $88.41 $87.37 $88.09 2 066

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMLF stock historical prices to predict future price movements?
Trend Analysis: Examine the SMLF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMLF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ISHARES MSCI USA SMALL-CAP MULTIFACTOR ETF
The fund will invest at least 80% of its assets in the component securities of its index and in investments that have economic characteristics that are substantially identical to the component securities of its index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The index is designed to select equities from the MSCI USA Small Cap Index that have high exposure to four investment s...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE