iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
BATS: SMMV · Real-Time Price · USD
42.94
-0.44 (-1.03%)
At close: Mar 27, 2026, 4:00 PM EDT
42.94
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
SMMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.27 | 43.27 | 42.93 | 42.94 | 42.94 | -1.03% | 7,962 |
| Mar 26, 2026 | 43.21 | 43.74 | 43.20 | 43.39 | 43.38 | -0.15% | 5,554 |
| Mar 25, 2026 | 43.62 | 43.62 | 43.32 | 43.45 | 43.45 | 0.32% | 9,960 |
| Mar 24, 2026 | 43.05 | 43.50 | 42.98 | 43.31 | 43.31 | 0.02% | 19,317 |
| Mar 23, 2026 | 43.36 | 43.60 | 43.30 | 43.30 | 43.30 | 1.12% | 10,984 |
| Mar 20, 2026 | 43.58 | 43.58 | 42.77 | 42.82 | 42.82 | -1.72% | 57,991 |
| Mar 19, 2026 | 43.46 | 43.81 | 43.32 | 43.57 | 43.57 | -0.32% | 15,423 |
| Mar 18, 2026 | 44.14 | 44.14 | 43.71 | 43.71 | 43.71 | -1.28% | 17,131 |
| Mar 17, 2026 | 44.46 | 44.46 | 44.28 | 44.28 | 44.28 | -0.28% | 8,613 |
| Mar 16, 2026 | 44.61 | 44.67 | 44.40 | 44.40 | 44.19 | 0.22% | 6,825 |
| Mar 13, 2026 | 44.67 | 44.67 | 44.28 | 44.30 | 44.09 | -0.15% | 10,375 |
| Mar 12, 2026 | 44.43 | 44.76 | 44.33 | 44.37 | 44.16 | -0.80% | 14,974 |
| Mar 11, 2026 | 44.95 | 44.95 | 44.68 | 44.73 | 44.52 | -0.62% | 12,152 |
| Mar 10, 2026 | 45.21 | 45.51 | 45.00 | 45.01 | 44.80 | -0.95% | 14,900 |
| Mar 9, 2026 | 45.17 | 45.45 | 44.67 | 45.44 | 45.23 | 0.09% | 18,608 |
| Mar 6, 2026 | 45.21 | 45.40 | 44.98 | 45.40 | 45.18 | -0.49% | 46,581 |
| Mar 5, 2026 | 45.84 | 45.84 | 45.51 | 45.62 | 45.40 | -1.04% | 8,512 |
| Mar 4, 2026 | 46.10 | 46.15 | 45.75 | 46.10 | 45.88 | 0.23% | 8,489 |
| Mar 3, 2026 | 45.63 | 46.11 | 45.25 | 45.99 | 45.77 | -0.61% | 15,692 |
| Mar 2, 2026 | 45.72 | 46.36 | 45.72 | 46.27 | 46.05 | 0.39% | 12,822 |
| Feb 27, 2026 | 45.63 | 46.09 | 45.63 | 46.09 | 45.87 | 0.37% | 7,424 |
| Feb 26, 2026 | 45.56 | 45.96 | 45.54 | 45.92 | 45.70 | 0.75% | 11,081 |
| Feb 25, 2026 | 45.57 | 45.58 | 45.16 | 45.58 | 45.36 | 0.20% | 21,509 |
| Feb 24, 2026 | 45.23 | 45.49 | 45.23 | 45.49 | 45.28 | 0.53% | 6,467 |
| Feb 23, 2026 | 45.14 | 45.34 | 45.12 | 45.25 | 45.04 | -0.51% | 9,683 |
| Feb 20, 2026 | 45.26 | 45.48 | 45.18 | 45.48 | 45.27 | 0.38% | 10,552 |
| Feb 19, 2026 | 45.35 | 45.36 | 45.25 | 45.31 | 45.10 | -0.15% | 14,155 |
| Feb 18, 2026 | 45.32 | 45.52 | 45.32 | 45.38 | 45.17 | 0.29% | 63,121 |
| Feb 17, 2026 | 45.26 | 45.43 | 45.10 | 45.25 | 45.04 | -0.11% | 13,737 |
| Feb 13, 2026 | 44.99 | 45.41 | 44.96 | 45.30 | 45.09 | 1.00% | 9,059 |
| Feb 12, 2026 | 45.45 | 45.51 | 44.75 | 44.85 | 44.64 | -0.91% | 36,074 |
| Feb 11, 2026 | 45.49 | 45.49 | 45.04 | 45.26 | 45.05 | -0.11% | 5,199 |
| Feb 10, 2026 | 45.17 | 45.44 | 45.17 | 45.31 | 45.10 | 0.67% | 34,373 |
| Feb 9, 2026 | 45.17 | 45.17 | 44.91 | 45.01 | 44.80 | -0.27% | 15,795 |
| Feb 6, 2026 | 44.87 | 45.23 | 44.87 | 45.13 | 44.92 | 1.32% | 20,782 |
| Feb 5, 2026 | 44.31 | 44.86 | 44.31 | 44.54 | 44.33 | 0.11% | 22,483 |
| Feb 4, 2026 | 44.37 | 44.64 | 44.37 | 44.49 | 44.28 | 0.58% | 4,487 |
| Feb 3, 2026 | 44.39 | 44.42 | 44.01 | 44.23 | 44.02 | -0.04% | 5,313 |
| Feb 2, 2026 | 44.01 | 44.38 | 44.01 | 44.25 | 44.04 | 0.28% | 8,295 |
| Jan 30, 2026 | 44.00 | 44.13 | 43.80 | 44.13 | 43.92 | -0.20% | 10,986 |
| Jan 29, 2026 | 44.33 | 44.33 | 44.01 | 44.22 | 44.01 | 0.12% | 13,308 |
| Jan 28, 2026 | 44.40 | 44.45 | 44.16 | 44.16 | 43.95 | -0.53% | 10,602 |
| Jan 27, 2026 | 44.46 | 44.48 | 44.24 | 44.40 | 44.19 | -0.46% | 8,027 |
| Jan 26, 2026 | 44.58 | 44.72 | 44.47 | 44.60 | 44.39 | 0.16% | 4,056 |
| Jan 23, 2026 | 44.81 | 44.81 | 44.36 | 44.53 | 44.32 | -0.52% | 20,316 |
| Jan 22, 2026 | 44.83 | 44.92 | 44.76 | 44.76 | 44.55 | -0.04% | 33,919 |
| Jan 21, 2026 | 44.60 | 44.78 | 44.48 | 44.78 | 44.57 | 0.89% | 304,134 |
| Jan 20, 2026 | 44.45 | 44.63 | 44.39 | 44.39 | 44.18 | -0.59% | 11,323 |
| Jan 16, 2026 | 44.73 | 44.73 | 44.51 | 44.65 | 44.44 | -0.19% | 10,676 |
| Jan 15, 2026 | 44.51 | 44.82 | 44.51 | 44.74 | 44.52 | 0.56% | 8,209 |