Get the Stockscreener App
45.84
0.07%
-0.0301
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 October 16, 2026, is $45.84.
- iShares MSCI USA Small-Cap Min Vol Factor ETF all-time high stock price is $47.98, occurred on August 19, 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 111.73% to $45.84 now.
- The 52-week high stock price for SMMV is $47.98, representing a 4.67% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for SMMV is $41.67, indicating a -9.10% decrease from the current share price, occurred on November 03, 2025.
- The closing price of iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) stock in the beginning of 2025 was $41.34. The stock closed the year at $43.33, a gain of over 4.83% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $45.84 | $45.67 | $0.17 | 5,283.0 | -0.07% |
| Oct 15, 2026 | $46.05 | $45.84 | $0.215 | 9,529.0 | +1.01% |
| Oct 14, 2026 | $45.49 | $45.31 | $0.175 | 12,734.0 | -0.20% |
| Oct 13, 2026 | $45.55 | $45.35 | $0.20 | 12,402.0 | +0.21% |
| Oct 12, 2026 | $45.50 | $45.28 | $0.215 | 12,182.0 | +0.51% |
| Oct 09, 2026 | $45.29 | $45.08 | $0.215 | 5,110.0 | +0.19% |
| Oct 08, 2026 | $45.14 | $44.59 | $0.55 | 17,163.0 | +0.99% |
| Oct 07, 2026 | $44.84 | $44.65 | $0.1911 | 8,272.0 | -0.89% |
| Oct 06, 2026 | $45.20 | $44.94 | $0.26 | 5,496.0 | +0.20% |
| Oct 05, 2026 | $45.14 | $44.72 | $0.4199 | 8,457.0 | +0.31% |
| Oct 02, 2026 | $45.02 | $44.77 | $0.25 | 12,984.0 | +0.52% |
| Oct 01, 2026 | $44.65 | $44.36 | $0.29 | 21,168.0 | +0.24% |
| Sep 30, 2026 | $44.82 | $44.49 | $0.3349 | 7,131.0 | -0.50% |
| Sep 29, 2026 | $44.71 | $44.46 | $0.25 | 25,482.0 | -0.10% |
| Sep 28, 2026 | $44.84 | $44.58 | $0.265 | 10,960.0 | -0.28% |
| Sep 25, 2026 | $44.92 | $44.70 | $0.22 | 28,476.0 | +0.16% |
| Sep 24, 2026 | $45.02 | $44.81 | $0.21 | 5,016.0 | -0.50% |
| Sep 23, 2026 | $45.30 | $45.03 | $0.2718 | 15,768.0 | -0.76% |
| Sep 22, 2026 | $45.52 | $45.38 | $0.1354 | 10,495.0 | -0.23% |
| Sep 21, 2026 | $45.72 | $45.48 | $0.24 | 30,880.0 | -0.19% |
| Sep 18, 2026 | $45.94 | $45.56 | $0.38 | 11,784.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $46.05 | $44.36 | $1.70 | 130,780.0 | +3.05% |
| Sep, 2026 | $47.51 | $44.46 | $3.05 | 237,761.0 | -5.63% |
| Aug, 2026 | $47.98 | $47.03 | $0.95 | 118,775.0 | +0.38% |
| Jul, 2026 | $47.56 | $46.10 | $1.46 | 163,367.0 | +2.00% |
| Jun, 2026 | $46.23 | $43.94 | $2.29 | 239,677.0 | +3.90% |
| May, 2026 | $45.10 | $43.92 | $1.18 | 209,226.0 | -1.60% |
| Apr, 2026 | $45.54 | $43.57 | $1.97 | 242,663.0 | +3.24% |
| Mar, 2026 | $46.36 | $42.77 | $3.59 | 350,843.0 | -5.37% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):