iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
BATS: SMMV · Real-Time Price · USD
45.40
-0.22 (-0.49%)
At close: Mar 6, 2026, 4:00 PM EST
45.36
-0.04 (-0.08%)
After-hours: Mar 6, 2026, 8:00 PM EST
SMMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.21 | 45.40 | 44.98 | 45.40 | 45.40 | -0.49% | 46,581 |
| Mar 5, 2026 | 45.84 | 45.84 | 45.51 | 45.62 | 45.62 | -1.04% | 8,512 |
| Mar 4, 2026 | 46.10 | 46.15 | 45.75 | 46.10 | 46.10 | 0.23% | 8,489 |
| Mar 3, 2026 | 45.63 | 46.11 | 45.25 | 45.99 | 45.99 | -0.61% | 15,692 |
| Mar 2, 2026 | 45.72 | 46.36 | 45.72 | 46.27 | 46.27 | 0.39% | 12,822 |
| Feb 27, 2026 | 45.63 | 46.09 | 45.63 | 46.09 | 46.09 | 0.37% | 7,424 |
| Feb 26, 2026 | 45.56 | 45.96 | 45.54 | 45.92 | 45.92 | 0.75% | 11,081 |
| Feb 25, 2026 | 45.57 | 45.58 | 45.16 | 45.58 | 45.58 | 0.20% | 21,509 |
| Feb 24, 2026 | 45.23 | 45.49 | 45.23 | 45.49 | 45.49 | 0.53% | 6,467 |
| Feb 23, 2026 | 45.14 | 45.34 | 45.12 | 45.25 | 45.25 | -0.51% | 9,683 |
| Feb 20, 2026 | 45.26 | 45.48 | 45.18 | 45.48 | 45.48 | 0.38% | 10,552 |
| Feb 19, 2026 | 45.35 | 45.36 | 45.25 | 45.31 | 45.31 | -0.15% | 14,155 |
| Feb 18, 2026 | 45.32 | 45.52 | 45.32 | 45.38 | 45.38 | 0.29% | 63,121 |
| Feb 17, 2026 | 45.26 | 45.43 | 45.10 | 45.25 | 45.25 | -0.11% | 13,737 |
| Feb 13, 2026 | 44.99 | 45.41 | 44.96 | 45.30 | 45.30 | 1.00% | 9,059 |
| Feb 12, 2026 | 45.45 | 45.51 | 44.75 | 44.85 | 44.85 | -0.91% | 36,074 |
| Feb 11, 2026 | 45.49 | 45.49 | 45.04 | 45.26 | 45.26 | -0.11% | 5,199 |
| Feb 10, 2026 | 45.17 | 45.44 | 45.17 | 45.31 | 45.31 | 0.67% | 34,373 |
| Feb 9, 2026 | 45.17 | 45.17 | 44.91 | 45.01 | 45.01 | -0.27% | 15,795 |
| Feb 6, 2026 | 44.87 | 45.23 | 44.87 | 45.13 | 45.13 | 1.32% | 20,782 |
| Feb 5, 2026 | 44.31 | 44.86 | 44.31 | 44.54 | 44.54 | 0.11% | 22,483 |
| Feb 4, 2026 | 44.37 | 44.64 | 44.37 | 44.49 | 44.49 | 0.58% | 4,487 |
| Feb 3, 2026 | 44.39 | 44.42 | 44.01 | 44.23 | 44.23 | -0.04% | 5,313 |
| Feb 2, 2026 | 44.01 | 44.38 | 44.01 | 44.25 | 44.25 | 0.28% | 8,295 |
| Jan 30, 2026 | 44.00 | 44.13 | 43.80 | 44.13 | 44.13 | -0.20% | 10,986 |
| Jan 29, 2026 | 44.33 | 44.33 | 44.01 | 44.22 | 44.21 | 0.12% | 13,308 |
| Jan 28, 2026 | 44.40 | 44.45 | 44.16 | 44.16 | 44.16 | -0.53% | 10,602 |
| Jan 27, 2026 | 44.46 | 44.48 | 44.24 | 44.40 | 44.40 | -0.46% | 8,027 |
| Jan 26, 2026 | 44.58 | 44.72 | 44.47 | 44.60 | 44.60 | 0.16% | 4,056 |
| Jan 23, 2026 | 44.81 | 44.81 | 44.36 | 44.53 | 44.53 | -0.52% | 20,316 |
| Jan 22, 2026 | 44.83 | 44.92 | 44.76 | 44.76 | 44.76 | -0.04% | 33,919 |
| Jan 21, 2026 | 44.60 | 44.78 | 44.48 | 44.78 | 44.78 | 0.89% | 304,134 |
| Jan 20, 2026 | 44.45 | 44.63 | 44.39 | 44.39 | 44.39 | -0.59% | 11,323 |
| Jan 16, 2026 | 44.73 | 44.73 | 44.51 | 44.65 | 44.65 | -0.19% | 10,676 |
| Jan 15, 2026 | 44.51 | 44.82 | 44.51 | 44.74 | 44.73 | 0.56% | 8,209 |
| Jan 14, 2026 | 44.24 | 44.55 | 44.24 | 44.49 | 44.49 | 0.71% | 10,841 |
| Jan 13, 2026 | 44.31 | 44.31 | 44.11 | 44.17 | 44.17 | -0.23% | 17,967 |
| Jan 12, 2026 | 44.15 | 44.34 | 44.15 | 44.28 | 44.28 | 0.26% | 12,350 |
| Jan 9, 2026 | 44.25 | 44.31 | 44.16 | 44.16 | 44.16 | 0.05% | 9,245 |
| Jan 8, 2026 | 44.12 | 44.18 | 44.06 | 44.14 | 44.14 | 0.69% | 11,262 |
| Jan 7, 2026 | 43.92 | 43.92 | 43.66 | 43.84 | 43.84 | -0.02% | 5,859 |
| Jan 6, 2026 | 43.65 | 43.86 | 43.55 | 43.84 | 43.84 | 0.47% | 21,120 |
| Jan 5, 2026 | 43.31 | 43.76 | 43.31 | 43.64 | 43.64 | 0.90% | 5,409 |
| Jan 2, 2026 | 43.41 | 43.41 | 42.98 | 43.25 | 43.25 | -0.18% | 7,150 |
| Dec 31, 2025 | 43.64 | 43.64 | 43.32 | 43.33 | 43.33 | -0.63% | 29,876 |
| Dec 30, 2025 | 43.73 | 43.73 | 43.61 | 43.61 | 43.61 | -0.29% | 3,368 |
| Dec 29, 2025 | 43.71 | 43.76 | 43.67 | 43.74 | 43.74 | -0.19% | 1,435 |
| Dec 26, 2025 | 43.81 | 43.82 | 43.73 | 43.82 | 43.82 | -0.16% | 4,359 |
| Dec 24, 2025 | 43.95 | 43.95 | 43.80 | 43.89 | 43.89 | 0.32% | 1,389 |
| Dec 23, 2025 | 43.90 | 43.90 | 43.73 | 43.75 | 43.75 | -0.34% | 3,418 |