iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
BATS: SMMV · Real-Time Price · USD
41.27
-0.27 (-0.66%)
At close: Mar 28, 2025, 4:00 PM
41.42
+0.15 (0.37%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
SMMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.58 | 41.58 | 41.15 | 41.27 | 41.27 | -0.66% | 8,228 |
| Mar 27, 2025 | 41.47 | 41.69 | 41.41 | 41.55 | 41.55 | 0.13% | 10,446 |
| Mar 26, 2025 | 41.65 | 41.65 | 41.44 | 41.49 | 41.49 | 0.05% | 30,043 |
| Mar 25, 2025 | 41.55 | 41.57 | 41.27 | 41.47 | 41.47 | -0.17% | 15,071 |
| Mar 24, 2025 | 41.23 | 41.57 | 41.23 | 41.54 | 41.54 | 1.42% | 13,384 |
| Mar 21, 2025 | 40.94 | 41.06 | 40.80 | 40.96 | 40.96 | -0.51% | 34,490 |
| Mar 20, 2025 | 41.22 | 41.41 | 41.14 | 41.17 | 41.17 | -0.51% | 33,909 |
| Mar 19, 2025 | 41.08 | 41.44 | 41.08 | 41.38 | 41.38 | 0.68% | 16,449 |
| Mar 18, 2025 | 41.18 | 41.19 | 41.03 | 41.10 | 41.10 | -1.01% | 20,658 |
| Mar 17, 2025 | 40.95 | 41.58 | 40.95 | 41.52 | 41.31 | 1.17% | 21,003 |
| Mar 14, 2025 | 40.65 | 41.05 | 40.63 | 41.04 | 40.83 | 1.63% | 15,934 |
| Mar 13, 2025 | 40.74 | 40.74 | 40.24 | 40.38 | 40.18 | -0.63% | 28,811 |
| Mar 12, 2025 | 41.09 | 41.09 | 40.45 | 40.63 | 40.43 | -0.55% | 27,561 |
| Mar 11, 2025 | 41.06 | 41.13 | 40.64 | 40.86 | 40.65 | -0.41% | 104,924 |
| Mar 10, 2025 | 41.10 | 41.57 | 40.89 | 41.03 | 40.82 | -1.04% | 8,996 |
| Mar 7, 2025 | 41.07 | 41.54 | 41.01 | 41.46 | 41.25 | 0.78% | 4,105 |
| Mar 6, 2025 | 41.15 | 41.37 | 40.95 | 41.14 | 40.93 | -0.89% | 9,702 |
| Mar 5, 2025 | 41.30 | 41.57 | 41.10 | 41.51 | 41.30 | 0.58% | 39,500 |
| Mar 4, 2025 | 41.36 | 41.64 | 41.27 | 41.27 | 41.06 | -0.81% | 22,697 |
| Mar 3, 2025 | 42.04 | 42.17 | 41.51 | 41.61 | 41.40 | -0.87% | 147,142 |
| Feb 28, 2025 | 41.55 | 41.99 | 41.47 | 41.97 | 41.76 | 1.01% | 9,697 |
| Feb 27, 2025 | 41.80 | 41.80 | 41.55 | 41.55 | 41.34 | -0.43% | 5,331 |
| Feb 26, 2025 | 41.86 | 42.08 | 41.62 | 41.73 | 41.52 | -0.26% | 44,886 |
| Feb 25, 2025 | 41.66 | 41.89 | 41.64 | 41.84 | 41.63 | 0.36% | 20,284 |
| Feb 24, 2025 | 41.57 | 41.80 | 41.53 | 41.69 | 41.48 | 0.14% | 38,944 |
| Feb 21, 2025 | 42.21 | 42.21 | 41.58 | 41.63 | 41.42 | -1.17% | 12,446 |
| Feb 20, 2025 | 42.29 | 42.29 | 41.90 | 42.12 | 41.91 | -0.44% | 11,350 |
| Feb 19, 2025 | 42.24 | 42.41 | 42.24 | 42.31 | 42.10 | -0.28% | 9,516 |
| Feb 18, 2025 | 42.41 | 42.43 | 42.27 | 42.43 | 42.22 | 0.27% | 10,682 |
| Feb 14, 2025 | 42.70 | 42.70 | 42.29 | 42.32 | 42.10 | -0.74% | 7,936 |
| Feb 13, 2025 | 42.29 | 42.65 | 42.23 | 42.63 | 42.41 | 1.16% | 19,400 |
| Feb 12, 2025 | 41.94 | 42.30 | 41.94 | 42.14 | 41.93 | -0.43% | 12,617 |
| Feb 11, 2025 | 42.18 | 42.32 | 42.18 | 42.32 | 42.11 | -0.12% | 9,762 |
| Feb 10, 2025 | 42.52 | 42.52 | 42.29 | 42.37 | 42.16 | 0.09% | 10,507 |
| Feb 7, 2025 | 42.57 | 42.57 | 42.28 | 42.33 | 42.12 | -0.52% | 14,380 |
| Feb 6, 2025 | 42.73 | 42.77 | 42.38 | 42.55 | 42.34 | -0.12% | 15,248 |
| Feb 5, 2025 | 42.29 | 42.60 | 42.29 | 42.60 | 42.38 | 0.78% | 9,373 |
| Feb 4, 2025 | 42.08 | 42.27 | 42.06 | 42.27 | 42.06 | 0.38% | 12,537 |
| Feb 3, 2025 | 41.61 | 42.22 | 41.58 | 42.11 | 41.90 | -0.21% | 43,681 |
| Jan 31, 2025 | 42.58 | 42.58 | 42.16 | 42.20 | 41.99 | -0.87% | 35,984 |
| Jan 30, 2025 | 42.37 | 42.71 | 42.37 | 42.57 | 42.36 | 0.81% | 30,609 |
| Jan 29, 2025 | 42.37 | 42.48 | 42.11 | 42.23 | 42.02 | -0.42% | 25,012 |
| Jan 28, 2025 | 42.48 | 42.66 | 42.30 | 42.41 | 42.20 | -0.12% | 39,619 |
| Jan 27, 2025 | 41.90 | 42.50 | 41.90 | 42.46 | 42.25 | 0.59% | 40,990 |
| Jan 24, 2025 | 42.19 | 42.21 | 42.01 | 42.21 | 42.00 | -0.12% | 56,749 |
| Jan 23, 2025 | 42.20 | 42.26 | 41.92 | 42.26 | 42.05 | 0.17% | 33,902 |
| Jan 22, 2025 | 42.68 | 42.68 | 42.19 | 42.19 | 41.98 | -1.08% | 63,071 |
| Jan 21, 2025 | 42.35 | 42.65 | 42.35 | 42.65 | 42.43 | 1.38% | 50,560 |
| Jan 17, 2025 | 42.24 | 42.27 | 42.07 | 42.07 | 41.86 | -0.02% | 30,020 |
| Jan 16, 2025 | 41.83 | 42.12 | 41.73 | 42.08 | 41.87 | 0.77% | 25,915 |