Get the Stockscreener App
45.61
1.03%
-0.4893
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History
The historical daily chart and data for iShares MSCI USA Small-Cap Min Vol Factor ETF stock (SMMV), show that the latest closing stock price as of March 05, 2026, is $45.61.
- iShares MSCI USA Small-Cap Min Vol Factor ETF all-time high stock price is $46.36, occurred on March 02, 2026.
- The lowest iShares MSCI USA Small-Cap Min Vol Factor ETF stock price recorded was $21.65 on March 23, 2020. Since then, iShares MSCI USA Small-Cap Min Vol Factor ETF's stock price has risen over 110.66% to $45.61 now.
- The 52-week high stock price for SMMV is $46.36, representing a 1.65% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for SMMV is $37.44, indicating a -17.91% decrease from the current share price, occurred on April 09, 2025.
- The closing price of iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) stock in the beginning of 2025 was $39.15. The stock closed the year at $34.60, a loss of over -11.62% for the year.
The table below shows more information about SMMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $45.84 | $45.74 | $0.10 | 2,325.0 | -0.64% |
| Mar 04, 2026 | $46.15 | $45.75 | $0.3989 | 8,489.0 | +0.23% |
| Mar 03, 2026 | $46.11 | $45.25 | $0.86 | 15,692.0 | -0.61% |
| Mar 02, 2026 | $46.36 | $45.72 | $0.6416 | 12,822.0 | +0.39% |
| Feb 27, 2026 | $46.09 | $45.63 | $0.46 | 7,424.0 | +0.37% |
| Feb 26, 2026 | $45.96 | $45.54 | $0.42 | 11,081.0 | +0.75% |
| Feb 25, 2026 | $45.58 | $45.16 | $0.4201 | 21,509.0 | +0.20% |
| Feb 24, 2026 | $45.49 | $45.23 | $0.26 | 6,467.0 | +0.53% |
| Feb 23, 2026 | $45.34 | $45.12 | $0.2209 | 9,683.0 | -0.51% |
| Feb 20, 2026 | $45.48 | $45.17 | $0.305 | 10,552.0 | +0.38% |
| Feb 19, 2026 | $45.35 | $45.25 | $0.105 | 14,155.0 | -0.15% |
| Feb 18, 2026 | $45.52 | $45.32 | $0.195 | 63,121.0 | +0.29% |
| Feb 17, 2026 | $45.43 | $45.09 | $0.3378 | 13,737.0 | -0.11% |
| Feb 13, 2026 | $45.41 | $44.96 | $0.45 | 9,059.0 | +1.00% |
| Feb 12, 2026 | $45.51 | $44.75 | $0.755 | 36,074.0 | -0.91% |
| Feb 11, 2026 | $45.49 | $45.04 | $0.45 | 5,199.0 | -0.11% |
| Feb 10, 2026 | $45.44 | $45.17 | $0.27 | 34,373.0 | +0.67% |
| Feb 09, 2026 | $45.17 | $44.91 | $0.2631 | 15,795.0 | -0.27% |
| Feb 06, 2026 | $45.23 | $44.87 | $0.36 | 20,762.0 | +1.32% |
| Feb 05, 2026 | $44.86 | $44.31 | $0.55 | 22,484.0 | +0.11% |
| Feb 04, 2026 | $44.64 | $44.37 | $0.2685 | 4,487.0 | +0.58% |
| Feb 03, 2026 | $44.42 | $44.01 | $0.41 | 5,313.0 | -0.04% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI USA Small-Cap Min Vol Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI USA Small-Cap Min Vol Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $46.36 | $45.25 | $1.11 | 39,328.0 | -0.62% |
| Feb, 2026 | $46.09 | $44.01 | $2.08 | 319,567.0 | +4.45% |
| Jan, 2026 | $44.92 | $42.98 | $1.94 | 536,759.0 | +1.83% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.01 | $42.80 | $1.21 | 215,775.0 | +0.29% |
| Nov, 2025 | $43.62 | $41.67 | $1.95 | 197,798.0 | +3.70% |
| Oct, 2025 | $43.37 | $41.73 | $1.64 | 607,427.0 | -2.60% |
| Sep, 2025 | $43.66 | $42.29 | $1.37 | 1,604,596.0 | -0.12% |
| Aug, 2025 | $43.48 | $41.02 | $2.46 | 255,127.0 | +3.99% |
| Jul, 2025 | $42.55 | $41.37 | $1.18 | 712,609.0 | -1.34% |
| Jun, 2025 | $42.44 | $41.46 | $0.98 | 607,372.0 | +0.00% |
| May, 2025 | $42.60 | $40.86 | $1.74 | 466,128.0 | +2.11% |
| Apr, 2025 | $41.92 | $37.44 | $4.48 | 1,041,197.0 | -0.75% |
| Mar, 2025 | $42.17 | $40.24 | $1.93 | 611,512.0 | -1.24% |
| Feb, 2025 | $42.77 | $41.47 | $1.30 | 318,318.0 | -0.55% |
| Jan, 2025 | $42.71 | $40.42 | $2.29 | 653,508.0 | +1.78% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.36 | $41.04 | $3.32 | 381,260.0 | -6.72% |
| Nov, 2024 | $44.56 | $40.90 | $3.66 | 797,893.0 | +8.57% |
| Oct, 2024 | $41.85 | $40.11 | $1.74 | 770,673.0 | +0.12% |
| Sep, 2024 | $41.01 | $38.92 | $2.09 | 636,761.0 | +0.62% |
| Aug, 2024 | $40.55 | $37.76 | $2.79 | 14,392,378.0 | +1.35% |
| Jul, 2024 | $40.42 | $36.90 | $3.52 | 978,880.0 | +7.28% |
| Jun, 2024 | $37.65 | $36.32 | $1.33 | 843,842.0 | -0.57% |
| May, 2024 | $37.87 | $36.09 | $1.78 | 1,071,760.0 | +3.91% |
| Apr, 2024 | $37.47 | $35.39 | $2.08 | 1,476,771.0 | -3.60% |
| Mar, 2024 | $37.60 | $36.27 | $1.33 | 5,170,419.0 | +2.55% |
| Feb, 2024 | $36.73 | $35.04 | $1.69 | 1,110,999.0 | +3.02% |
| Jan, 2024 | $36.02 | $34.92 | $1.09 | 1,401,548.0 | -0.67% |
1.09%
0.33%
Cap:
|
Volume (24h):