Get the Stockscreener App
44.14
0.69%
0.3043
After Hours:
44.14
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 January 08, 2026, is $44.14.
- 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 103.88% to $44.14 now.
- The 52-week high stock price for SMMV is $44.01, representing a -0.29% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for SMMV is $37.44, indicating a -15.18% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $44.18 | $44.06 | $0.1194 | 11,262.0 | +0.69% |
| Jan 07, 2026 | $43.92 | $43.66 | $0.2562 | 5,859.0 | -0.02% |
| Jan 06, 2026 | $43.86 | $43.55 | $0.3129 | 21,120.0 | +0.47% |
| Jan 05, 2026 | $43.76 | $43.31 | $0.4497 | 5,409.0 | +0.90% |
| Jan 02, 2026 | $43.41 | $42.98 | $0.4285 | 7,150.0 | -0.18% |
| Dec 31, 2025 | $43.64 | $43.32 | $0.32 | 29,876.0 | -0.63% |
| Dec 30, 2025 | $43.73 | $43.61 | $0.1278 | 3,368.0 | -0.30% |
| Dec 29, 2025 | $43.76 | $43.67 | $0.0895 | 1,435.0 | -0.19% |
| Dec 26, 2025 | $43.82 | $43.73 | $0.095 | 4,359.0 | -0.16% |
| Dec 24, 2025 | $43.95 | $43.80 | $0.1499 | 1,389.0 | +0.32% |
| Dec 23, 2025 | $43.90 | $43.73 | $0.17 | 3,418.0 | -0.34% |
| Dec 22, 2025 | $44.01 | $43.67 | $0.337 | 21,171.0 | +0.60% |
| Dec 19, 2025 | $43.77 | $43.52 | $0.2577 | 23,118.0 | +0.21% |
| Dec 18, 2025 | $43.77 | $43.49 | $0.277 | 9,335.0 | -0.05% |
| Dec 17, 2025 | $43.69 | $43.50 | $0.1949 | 8,885.0 | +0.39% |
| Dec 16, 2025 | $43.60 | $43.29 | $0.31 | 14,463.0 | -0.66% |
| Dec 15, 2025 | $43.89 | $43.53 | $0.36 | 15,533.0 | +0.02% |
| Dec 12, 2025 | $43.76 | $43.60 | $0.157 | 7,622.0 | +0.50% |
| Dec 11, 2025 | $43.57 | $43.30 | $0.27 | 6,073.0 | +0.86% |
| Dec 10, 2025 | $43.17 | $42.85 | $0.32 | 16,880.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $44.18 | $42.98 | $1.20 | 62,062.0 | +1.87% |
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% |
0.79%
0.68%
Cap:
|
Volume (24h):