iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

BATS: SMMV · Real-Time Price · USD

Compare

44.53

-0.23 (-0.52%)

At close: Jan 23, 2026, 4:00 PM EST

44.52

-0.01 (-0.02%)

After-hours: Jan 23, 2026, 8:00 PM EST

SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	43.71	44.01	43.67	43.90	43.90	0.60%	21,171
Dec 19, 2025	43.66	43.78	43.52	43.64	43.64	0.21%	23,118
Dec 18, 2025	43.66	43.77	43.49	43.55	43.55	-0.05%	9,335
Dec 17, 2025	43.50	43.70	43.50	43.57	43.57	0.39%	8,885
Dec 16, 2025	43.51	43.60	43.29	43.40	43.40	-0.66%	14,463
Dec 15, 2025	43.89	43.89	43.53	43.69	43.53	0.02%	15,533
Dec 12, 2025	43.74	43.76	43.60	43.68	43.52	0.50%	7,622
Dec 11, 2025	43.30	43.57	43.30	43.46	43.30	0.86%	6,073
Dec 10, 2025	42.86	43.17	42.85	43.09	42.93	0.68%	16,880
Dec 9, 2025	42.99	43.16	42.80	42.80	42.64	-0.21%	5,125
Dec 8, 2025	43.20	43.20	42.89	42.89	42.73	-0.46%	9,841
Dec 5, 2025	43.25	43.25	43.01	43.09	42.93	-0.19%	21,832
Dec 4, 2025	43.20	43.33	43.15	43.17	43.01	0.09%	6,030
Dec 3, 2025	43.08	43.20	43.08	43.13	42.97	0.33%	15,973
Dec 2, 2025	43.08	43.15	42.99	42.99	42.83	-0.39%	8,910
Dec 1, 2025	43.39	43.42	43.16	43.16	43.00	-0.74%	11,015
Nov 28, 2025	43.54	43.54	43.48	43.48	43.32	0.07%	1,867
Nov 26, 2025	43.22	43.62	43.22	43.45	43.29	0.58%	20,015
Nov 25, 2025	42.91	43.29	42.90	43.20	43.04	1.50%	19,042
Nov 24, 2025	42.58	42.65	42.46	42.56	42.40	-0.07%	13,460
Nov 21, 2025	42.09	42.81	42.07	42.59	42.43	1.50%	9,125
Nov 20, 2025	42.44	42.56	41.96	41.96	41.80	-0.47%	23,942
Nov 19, 2025	42.41	42.41	42.12	42.16	42.00	-0.50%	6,384
Nov 18, 2025	42.23	42.39	42.13	42.37	42.21	0.59%	6,265
Nov 17, 2025	42.49	42.60	42.12	42.12	41.96	-0.94%	12,764
Nov 14, 2025	42.28	42.59	42.28	42.52	42.36	-0.14%	6,322
Nov 13, 2025	42.73	42.84	42.58	42.58	42.42	-0.57%	5,396
Nov 12, 2025	42.91	42.91	42.82	42.82	42.66	-0.01%	6,866
Nov 11, 2025	42.66	42.87	42.66	42.83	42.67	0.82%	5,259