Get the Stockscreener App
43.41
1.64%
0.6984
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 August 22, 2025, is $43.41.
- 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 100.51% to $43.41 now.
- The 52-week high stock price for SMMV is $44.56, representing a 2.66% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SMMV is $37.44, indicating a -13.76% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $43.48 | $42.83 | $0.655 | 11,508.0 | +1.64% |
| Aug 21, 2025 | $42.75 | $42.47 | $0.28 | 15,484.0 | +0.24% |
| Aug 20, 2025 | $42.74 | $42.53 | $0.21 | 13,273.0 | +0.14% |
| Aug 19, 2025 | $42.60 | $42.48 | $0.125 | 4,361.0 | +0.73% |
| Aug 18, 2025 | $42.40 | $42.24 | $0.1534 | 8,535.0 | -0.21% |
| Aug 15, 2025 | $42.42 | $42.29 | $0.135 | 10,607.0 | -0.09% |
| Aug 14, 2025 | $42.62 | $42.26 | $0.3625 | 12,945.0 | -1.00% |
| Aug 13, 2025 | $42.80 | $42.21 | $0.5895 | 7,340.0 | +1.64% |
| Aug 12, 2025 | $42.11 | $41.72 | $0.3881 | 10,786.0 | +1.22% |
| Aug 11, 2025 | $41.83 | $41.58 | $0.25 | 20,497.0 | -0.29% |
| Aug 08, 2025 | $41.86 | $41.66 | $0.1995 | 13,816.0 | +0.16% |
| Aug 07, 2025 | $41.91 | $41.56 | $0.35 | 10,078.0 | -0.07% |
| Aug 06, 2025 | $41.77 | $41.60 | $0.165 | 6,637.0 | -0.05% |
| Aug 05, 2025 | $41.75 | $41.67 | $0.0801 | 5,503.0 | +0.15% |
| Aug 04, 2025 | $41.64 | $41.34 | $0.3008 | 5,050.0 | +1.13% |
| Aug 01, 2025 | $41.37 | $41.02 | $0.35 | 13,966.0 | -0.67% |
| Jul 31, 2025 | $41.81 | $41.45 | $0.3636 | 7,536.0 | -0.57% |
| Jul 30, 2025 | $42.05 | $41.57 | $0.4766 | 7,153.0 | -0.47% |
| Jul 29, 2025 | $41.97 | $41.82 | $0.1456 | 11,405.0 | +0.07% |
| Jul 28, 2025 | $42.24 | $41.85 | $0.39 | 9,129.0 | -0.83% |
| Jul 25, 2025 | $42.24 | $42.03 | $0.215 | 14,175.0 | +0.45% |
| Jul 24, 2025 | $42.32 | $42.00 | $0.32 | 18,893.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $43.48 | $41.02 | $2.46 | 181,894.0 | +4.74% |
| 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% |
1.41%
Cap:
|
Volume (24h):