Get the Stockscreener App
37.76
0.40%
-0.11
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 April 09, 2025, is $37.76.
- iShares MSCI USA Small-Cap Min Vol Factor ETF all-time high stock price is $44.56, occurred on November 27, 2024.
- 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 74.41% to $37.76 now.
- The 52-week high stock price for SMMV is $44.56, representing a 18.02% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SMMV is $35.39, indicating a -6.28% decrease from the current share price, occurred on April 18, 2024.
- The closing price of iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 09, 2025 | $38.07 | $37.60 | $0.47 | 6,069.0 | -0.33% |
| Apr 08, 2025 | $39.19 | $37.56 | $1.62 | 32,070.0 | -1.38% |
| Apr 07, 2025 | $39.72 | $37.50 | $2.22 | 165,272.0 | -1.89% |
| Apr 04, 2025 | $40.22 | $39.14 | $1.08 | 28,222.0 | -4.61% |
| Apr 03, 2025 | $41.36 | $40.79 | $0.57 | 27,718.0 | -2.08% |
| Apr 02, 2025 | $41.92 | $41.28 | $0.64 | 13,500.0 | +0.79% |
| Apr 01, 2025 | $41.76 | $41.33 | $0.4274 | 16,457.0 | +0.29% |
| Mar 31, 2025 | $41.60 | $40.99 | $0.61 | 18,474.0 | +0.44% |
| Mar 28, 2025 | $41.58 | $41.14 | $0.4351 | 8,228.0 | -0.66% |
| Mar 27, 2025 | $41.69 | $41.41 | $0.28 | 10,446.0 | +0.13% |
| Mar 26, 2025 | $41.65 | $41.44 | $0.2121 | 30,043.0 | +0.05% |
| Mar 25, 2025 | $41.57 | $41.27 | $0.30 | 15,070.0 | -0.17% |
| Mar 24, 2025 | $41.57 | $41.23 | $0.34 | 13,384.0 | +1.42% |
| Mar 21, 2025 | $41.06 | $40.80 | $0.26 | 34,490.0 | -0.51% |
| Mar 20, 2025 | $41.41 | $41.14 | $0.27 | 33,909.0 | -0.51% |
| Mar 19, 2025 | $41.44 | $41.08 | $0.36 | 16,449.0 | +0.68% |
| Mar 18, 2025 | $41.19 | $41.03 | $0.155 | 20,658.0 | -1.01% |
| Mar 17, 2025 | $41.58 | $40.95 | $0.63 | 21,003.0 | +1.17% |
| Mar 14, 2025 | $41.05 | $40.63 | $0.415 | 15,934.0 | +1.63% |
| Mar 13, 2025 | $40.74 | $40.24 | $0.4952 | 28,711.0 | -0.62% |
| Mar 12, 2025 | $41.09 | $40.45 | $0.64 | 27,561.0 | -0.55% |
| Mar 11, 2025 | $41.13 | $40.64 | $0.487 | 104,924.0 | -0.41% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $41.92 | $37.50 | $4.42 | 289,308.0 | -8.94% |
| 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% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.00 | $34.04 | $1.96 | 1,431,532.0 | +4.57% |
| Nov, 2023 | $34.37 | $32.31 | $2.06 | 1,579,472.0 | +5.14% |
| Oct, 2023 | $33.79 | $31.97 | $1.82 | 1,943,516.0 | -1.79% |
| Sep, 2023 | $34.68 | $32.92 | $1.76 | 1,512,577.0 | -3.81% |
| Aug, 2023 | $35.25 | $33.89 | $1.36 | 1,325,945.0 | -2.32% |
| Jul, 2023 | $35.35 | $33.63 | $1.72 | 1,718,056.0 | +2.61% |
| Jun, 2023 | $34.67 | $32.98 | $1.69 | 1,357,719.0 | +3.50% |
| May, 2023 | $34.84 | $32.99 | $1.84 | 1,299,011.0 | -4.03% |
| Apr, 2023 | $35.21 | $34.00 | $1.21 | 1,141,333.0 | -0.49% |
| Mar, 2023 | $36.05 | $33.08 | $2.97 | 1,293,845.0 | -2.99% |
| Feb, 2023 | $36.80 | $35.75 | $1.05 | 1,075,893.0 | -1.05% |
| Jan, 2023 | $36.13 | $34.44 | $1.69 | 1,282,732.0 | +4.42% |
0.54%
0.50%
Cap:
|
Volume (24h):