Get the Stockscreener App
42.17
0.94%
-0.40
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 10, 2025, is $42.17.
- 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 94.78% to $42.17 now.
- The 52-week high stock price for SMMV is $44.56, representing a 5.68% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SMMV is $37.44, indicating a -11.22% 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 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $42.66 | $42.11 | $0.5545 | 49,974.0 | -0.94% |
| Oct 09, 2025 | $43.08 | $42.52 | $0.56 | 20,839.0 | -1.05% |
| Oct 08, 2025 | $43.04 | $42.77 | $0.275 | 18,183.0 | +0.40% |
| Oct 07, 2025 | $43.02 | $42.77 | $0.25 | 34,210.0 | -0.44% |
| Oct 06, 2025 | $43.21 | $42.98 | $0.23 | 37,538.0 | -0.25% |
| Oct 03, 2025 | $43.37 | $43.02 | $0.35 | 14,786.0 | +0.47% |
| Oct 02, 2025 | $42.95 | $42.67 | $0.28 | 48,512.0 | -0.05% |
| Oct 01, 2025 | $43.03 | $42.85 | $0.18 | 39,088.0 | -0.19% |
| Sep 30, 2025 | $43.06 | $42.85 | $0.21 | 34,883.0 | +0.56% |
| Sep 29, 2025 | $42.85 | $42.70 | $0.15 | 170,219.0 | -0.11% |
| Sep 26, 2025 | $42.86 | $42.56 | $0.30 | 35,979.0 | +1.08% |
| Sep 25, 2025 | $42.65 | $42.29 | $0.36 | 94,809.0 | -0.61% |
| Sep 24, 2025 | $42.81 | $42.62 | $0.188 | 111,726.0 | -0.05% |
| Sep 23, 2025 | $42.90 | $42.61 | $0.2884 | 87,317.0 | +0.02% |
| Sep 22, 2025 | $42.73 | $42.48 | $0.2509 | 191,733.0 | +0.21% |
| Sep 19, 2025 | $43.04 | $42.57 | $0.4698 | 42,788.0 | -0.88% |
| Sep 18, 2025 | $43.05 | $42.73 | $0.32 | 118,476.0 | +0.49% |
| Sep 17, 2025 | $43.28 | $42.69 | $0.59 | 115,140.0 | +0.19% |
| Sep 16, 2025 | $42.84 | $42.59 | $0.255 | 115,553.0 | -0.88% |
| Sep 15, 2025 | $43.38 | $43.04 | $0.34 | 173,510.0 | -0.51% |
| Sep 12, 2025 | $43.52 | $43.27 | $0.25 | 41,397.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $43.37 | $42.11 | $1.26 | 313,104.0 | -2.04% |
| 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% |
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% |
1.71%
Cap:
|
Volume (24h):