Get the Stockscreener App
44.87
0.05%
0.0202
After Hours:
44.85
-0.0202
-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 06, 2026, is $44.87.
- iShares MSCI USA Small-Cap Min Vol Factor ETF all-time high stock price is $46.36, occurred on March 02, 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 107.25% to $44.87 now.
- The 52-week high stock price for SMMV is $46.36, representing a 3.32% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for SMMV is $41.02, indicating a -8.58% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $45.03 | $44.78 | $0.25 | 6,706.0 | +0.05% |
| May 05, 2026 | $44.93 | $44.68 | $0.25 | 8,840.0 | +0.43% |
| May 04, 2026 | $45.02 | $44.56 | $0.45 | 14,405.0 | -0.29% |
| May 01, 2026 | $45.10 | $44.79 | $0.31 | 20,797.0 | -0.54% |
| Apr 30, 2026 | $45.03 | $44.70 | $0.3264 | 4,809.0 | +0.85% |
| Apr 29, 2026 | $45.03 | $44.55 | $0.48 | 6,666.0 | -0.76% |
| Apr 28, 2026 | $45.28 | $44.91 | $0.3737 | 12,255.0 | +0.07% |
| Apr 27, 2026 | $45.25 | $44.95 | $0.30 | 30,517.0 | +0.04% |
| Apr 24, 2026 | $45.09 | $44.85 | $0.24 | 4,728.0 | +0.03% |
| Apr 23, 2026 | $45.02 | $44.66 | $0.36 | 5,554.0 | +0.25% |
| Apr 22, 2026 | $45.32 | $44.75 | $0.57 | 12,068.0 | -0.42% |
| Apr 21, 2026 | $45.44 | $44.89 | $0.55 | 22,703.0 | -0.79% |
| Apr 20, 2026 | $45.54 | $45.34 | $0.20 | 4,936.0 | -0.08% |
| Apr 17, 2026 | $45.45 | $45.12 | $0.3301 | 1,220.0 | +0.99% |
| Apr 16, 2026 | $45.00 | $44.77 | $0.225 | 13,070.0 | +0.33% |
| Apr 15, 2026 | $44.86 | $44.68 | $0.18 | 10,339.0 | +0.09% |
| Apr 14, 2026 | $44.78 | $44.67 | $0.115 | 4,618.0 | +0.21% |
| Apr 13, 2026 | $44.67 | $44.39 | $0.2783 | 3,995.0 | +0.42% |
| Apr 10, 2026 | $44.70 | $44.48 | $0.22 | 3,190.0 | -1.13% |
| Apr 09, 2026 | $45.12 | $44.73 | $0.39 | 10,569.0 | +0.08% |
| Apr 08, 2026 | $45.05 | $44.90 | $0.1453 | 12,286.0 | +1.14% |
| Apr 07, 2026 | $44.63 | $44.30 | $0.33 | 29,157.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $45.10 | $44.56 | $0.535 | 57,454.0 | -0.36% |
| 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% |
0.69%
Cap:
|
Volume (24h):