Get the Stockscreener App
47.17
0.55%
-0.26
After Hours:
47.17
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 September 04, 2026, is $47.17.
- iShares MSCI USA Small-Cap Min Vol Factor ETF all-time high stock price is $47.98, occurred on August 19, 2026.
- 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 117.88% to $47.17 now.
- The 52-week high stock price for SMMV is $47.98, representing a 1.72% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for SMMV is $41.67, indicating a -11.66% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $47.34 | $47.15 | $0.195 | 4,605.0 | -0.55% |
| Sep 03, 2026 | $47.51 | $47.26 | $0.2429 | 6,732.0 | +0.32% |
| Sep 02, 2026 | $47.38 | $47.26 | $0.12 | 11,876.0 | +0.40% |
| Sep 01, 2026 | $47.29 | $47.05 | $0.24 | 5,730.0 | -0.11% |
| Aug 31, 2026 | $47.18 | $47.09 | $0.09 | 2,788.0 | -0.44% |
| Aug 28, 2026 | $47.63 | $47.34 | $0.295 | 8,299.0 | -0.57% |
| Aug 27, 2026 | $47.73 | $47.48 | $0.25 | 4,628.0 | -0.32% |
| Aug 26, 2026 | $47.85 | $47.62 | $0.23 | 3,785.0 | +0.18% |
| Aug 25, 2026 | $47.69 | $47.62 | $0.0652 | 3,995.0 | -0.14% |
| Aug 24, 2026 | $47.79 | $47.67 | $0.12 | 2,685.0 | +0.17% |
| Aug 21, 2026 | $47.68 | $47.52 | $0.163 | 3,629.0 | +0.48% |
| Aug 20, 2026 | $47.69 | $47.45 | $0.2396 | 4,884.0 | -0.68% |
| Aug 19, 2026 | $47.98 | $47.75 | $0.23 | 3,639.0 | +0.57% |
| Aug 18, 2026 | $47.71 | $47.50 | $0.2098 | 7,963.0 | -0.02% |
| Aug 17, 2026 | $47.63 | $47.49 | $0.14 | 4,801.0 | -0.59% |
| Aug 14, 2026 | $47.79 | $47.59 | $0.20 | 5,614.0 | +0.23% |
| Aug 13, 2026 | $47.68 | $47.45 | $0.23 | 2,837.0 | +0.63% |
| Aug 12, 2026 | $47.38 | $47.16 | $0.2212 | 1,535.0 | +0.60% |
| Aug 11, 2026 | $47.26 | $47.09 | $0.17 | 18,215.0 | -0.23% |
| Aug 10, 2026 | $47.29 | $47.21 | $0.083 | 3,766.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $47.51 | $47.05 | $0.457 | 33,548.0 | +0.06% |
| Aug, 2026 | $47.98 | $47.03 | $0.95 | 118,775.0 | +0.38% |
| Jul, 2026 | $47.56 | $46.10 | $1.46 | 163,367.0 | +2.00% |
| Jun, 2026 | $46.23 | $43.94 | $2.29 | 239,677.0 | +3.90% |
| May, 2026 | $45.10 | $43.92 | $1.18 | 209,226.0 | -1.60% |
| Apr, 2026 | $45.54 | $43.57 | $1.97 | 242,663.0 | +3.24% |
| Mar, 2026 | $46.36 | $42.77 | $3.59 | 350,843.0 | -5.37% |
| Feb, 2026 | $46.09 | $44.01 | $2.08 | 319,567.0 | +4.45% |
| Jan, 2026 | $44.92 | $42.98 | $1.94 | 536,759.0 | +1.83% |
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% |
0.48%
0.13%
Cap:
|
Volume (24h):