Get the Stockscreener App
41.82
0.26%
-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 November 03, 2025, is $41.82.
- 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 93.16% to $41.82 now.
- The 52-week high stock price for SMMV is $44.56, representing a 6.56% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SMMV is $37.44, indicating a -10.48% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $41.89 | $41.67 | $0.22 | 3,819.0 | -0.24% |
| Oct 31, 2025 | $41.99 | $41.73 | $0.26 | 13,485.0 | -0.14% |
| Oct 30, 2025 | $42.28 | $41.94 | $0.34 | 13,218.0 | -0.17% |
| Oct 29, 2025 | $42.59 | $42.00 | $0.59 | 16,340.0 | -1.43% |
| Oct 28, 2025 | $42.95 | $42.62 | $0.33 | 16,363.0 | -0.86% |
| Oct 27, 2025 | $43.10 | $42.94 | $0.16 | 26,205.0 | +0.26% |
| Oct 24, 2025 | $43.09 | $42.92 | $0.1696 | 38,273.0 | -0.12% |
| Oct 23, 2025 | $43.10 | $42.76 | $0.34 | 17,284.0 | +0.04% |
| Oct 22, 2025 | $43.12 | $42.87 | $0.25 | 15,841.0 | -0.22% |
| Oct 21, 2025 | $43.18 | $42.92 | $0.2599 | 22,355.0 | +0.06% |
| Oct 20, 2025 | $43.04 | $42.80 | $0.24 | 29,052.0 | +0.78% |
| Oct 17, 2025 | $42.72 | $42.47 | $0.2459 | 36,650.0 | +0.49% |
| Oct 16, 2025 | $42.82 | $42.35 | $0.4718 | 45,824.0 | -0.58% |
| Oct 15, 2025 | $42.99 | $42.62 | $0.37 | 12,133.0 | +0.07% |
| Oct 14, 2025 | $42.78 | $42.15 | $0.63 | 19,902.0 | +0.83% |
| Oct 13, 2025 | $42.43 | $42.19 | $0.24 | 21,372.0 | +0.45% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $41.89 | $41.67 | $0.22 | 3,819.0 | -0.24% |
| 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% |
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% |
0.63%
0.62%
Cap:
|
Volume (24h):