Get the Stockscreener App
37.74
0.13%
+0.05
After Hours:
37.72
-0.02
-0.05%
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 May 17, 2024, is $37.74.
- iShares MSCI USA Small-Cap Min Vol Factor ETF all-time high stock price is $39.53, occurred on November 05, 2021.
- 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 74.32% to $37.74 now.
- The 52-week high stock price for SMMV is $37.75, representing a 0.03% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for SMMV is $31.97, indicating a -15.29% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $37.75 | $37.64 | $0.11 | 20,231.0 | +0.13% |
| May 16, 2024 | $37.74 | $37.57 | $0.1664 | 107,141.0 | +0.17% |
| May 15, 2024 | $37.70 | $37.57 | $0.1299 | 23,911.0 | +0.41% |
| May 14, 2024 | $37.64 | $37.38 | $0.26 | 39,108.0 | +0.21% |
| May 13, 2024 | $37.75 | $37.37 | $0.38 | 40,211.0 | -0.37% |
| May 10, 2024 | $37.58 | $37.42 | $0.1534 | 34,604.0 | +0.05% |
| May 09, 2024 | $37.51 | $37.30 | $0.2091 | 23,934.0 | +0.64% |
| May 08, 2024 | $37.31 | $37.13 | $0.1709 | 51,848.0 | -0.24% |
| May 07, 2024 | $37.46 | $37.12 | $0.3399 | 42,816.0 | +0.51% |
| May 06, 2024 | $37.17 | $37.00 | $0.17 | 31,153.0 | +0.92% |
| May 03, 2024 | $36.92 | $36.64 | $0.2778 | 31,002.0 | +0.66% |
| May 02, 2024 | $36.62 | $36.36 | $0.255 | 35,216.0 | +0.88% |
| May 01, 2024 | $36.58 | $36.09 | $0.49 | 64,400.0 | +0.47% |
| Apr 30, 2024 | $36.40 | $36.10 | $0.3018 | 39,968.0 | -1.04% |
| Apr 29, 2024 | $36.60 | $36.33 | $0.2699 | 41,297.0 | +0.52% |
| Apr 26, 2024 | $36.39 | $36.23 | $0.1622 | 92,545.0 | +0.03% |
| Apr 25, 2024 | $36.32 | $36.04 | $0.2772 | 39,120.0 | -0.41% |
| Apr 24, 2024 | $36.44 | $36.16 | $0.28 | 88,931.0 | +0.28% |
| Apr 23, 2024 | $36.43 | $36.04 | $0.39 | 57,320.0 | +0.92% |
| Apr 22, 2024 | $36.22 | $35.83 | $0.3855 | 56,916.0 | +0.39% |
| Apr 19, 2024 | $35.88 | $35.41 | $0.475 | 94,502.0 | +1.13% |
| Apr 18, 2024 | $35.69 | $35.39 | $0.2959 | 58,779.0 | +0.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $37.75 | $36.09 | $1.66 | 565,806.0 | +4.54% |
| 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% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.43 | $33.95 | $2.48 | 1,857,270.0 | -4.39% |
| Nov, 2022 | $36.20 | $33.50 | $2.70 | 1,868,796.0 | +4.41% |
| Oct, 2022 | $34.83 | $31.66 | $3.17 | 1,960,935.0 | +8.62% |
| Sep, 2022 | $35.46 | $31.81 | $3.65 | 1,495,837.0 | -7.93% |
| Aug, 2022 | $37.11 | $34.62 | $2.49 | 1,040,424.0 | -3.45% |
| Jul, 2022 | $36.01 | $33.70 | $2.31 | 1,276,166.0 | +5.37% |
| Jun, 2022 | $35.48 | $32.18 | $3.30 | 1,304,453.0 | -3.16% |
| May, 2022 | $36.25 | $33.36 | $2.89 | 1,523,395.0 | -0.34% |
| Apr, 2022 | $37.90 | $35.29 | $2.61 | 1,062,237.0 | -5.06% |
| Mar, 2022 | $37.74 | $35.34 | $2.40 | 1,097,405.0 | +2.62% |
| Feb, 2022 | $37.00 | $34.36 | $2.64 | 1,462,004.0 | -0.77% |
| Jan, 2022 | $39.31 | $35.01 | $4.30 | 1,770,296.0 | -6.60% |
0.27%
0.02%
Cap:
|
Volume (24h):