iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
BATS: SMMV · Real-Time Price · USD
46.51
+0.11 (0.24%)
Sep 11, 2026, 4:00 PM EDT - Market closed
SMMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 46.64 | 46.70 | 46.46 | 46.51 | 46.51 | 0.24% | 1,035 |
| Sep 10, 2026 | 46.58 | 46.58 | 46.37 | 46.40 | 46.40 | -0.34% | 12,131 |
| Sep 9, 2026 | 46.78 | 46.78 | 46.47 | 46.56 | 46.56 | -0.58% | 10,727 |
| Sep 8, 2026 | 47.08 | 47.08 | 46.83 | 46.83 | 46.83 | -0.72% | 6,026 |
| Sep 4, 2026 | 47.25 | 47.35 | 47.15 | 47.17 | 47.17 | -0.55% | 4,606 |
| Sep 3, 2026 | 47.37 | 47.51 | 47.26 | 47.43 | 47.43 | 0.32% | 6,733 |
| Sep 2, 2026 | 47.28 | 47.38 | 47.26 | 47.28 | 47.28 | 0.40% | 11,877 |
| Sep 1, 2026 | 47.23 | 47.29 | 47.05 | 47.09 | 47.09 | -0.11% | 5,731 |
| Aug 31, 2026 | 47.14 | 47.18 | 47.09 | 47.14 | 47.14 | -0.44% | 2,789 |
| Aug 28, 2026 | 47.64 | 47.64 | 47.34 | 47.35 | 47.35 | -0.57% | 8,299 |
| Aug 27, 2026 | 47.73 | 47.73 | 47.48 | 47.62 | 47.62 | -0.32% | 4,629 |
| Aug 26, 2026 | 47.62 | 47.85 | 47.62 | 47.77 | 47.77 | 0.18% | 3,785 |
| Aug 25, 2026 | 47.67 | 47.69 | 47.62 | 47.69 | 47.69 | -0.14% | 3,996 |
| Aug 24, 2026 | 47.76 | 47.79 | 47.67 | 47.75 | 47.75 | 0.17% | 2,687 |
| Aug 21, 2026 | 47.52 | 47.68 | 47.52 | 47.67 | 47.67 | 0.48% | 3,629 |
| Aug 20, 2026 | 47.58 | 47.69 | 47.45 | 47.45 | 47.45 | -0.68% | 4,884 |
| Aug 19, 2026 | 47.86 | 47.98 | 47.75 | 47.77 | 47.77 | 0.57% | 3,640 |
| Aug 18, 2026 | 47.58 | 47.71 | 47.50 | 47.50 | 47.50 | -0.02% | 7,963 |
| Aug 17, 2026 | 47.63 | 47.63 | 47.49 | 47.51 | 47.51 | -0.59% | 4,802 |
| Aug 14, 2026 | 47.59 | 47.79 | 47.59 | 47.79 | 47.79 | 0.23% | 5,614 |
| Aug 13, 2026 | 47.68 | 47.68 | 47.45 | 47.68 | 47.68 | 0.63% | 2,838 |
| Aug 12, 2026 | 47.16 | 47.38 | 47.16 | 47.38 | 47.38 | 0.60% | 1,535 |
| Aug 11, 2026 | 47.21 | 47.26 | 47.09 | 47.10 | 47.10 | -0.23% | 18,215 |
| Aug 10, 2026 | 47.27 | 47.29 | 47.21 | 47.21 | 47.21 | -0.44% | 3,766 |
| Aug 7, 2026 | 47.37 | 47.46 | 47.36 | 47.42 | 47.42 | 0.45% | 7,274 |
| Aug 6, 2026 | 47.20 | 47.25 | 47.15 | 47.20 | 47.20 | -0.19% | 7,748 |
| Aug 5, 2026 | 47.71 | 47.71 | 47.21 | 47.29 | 47.29 | -0.52% | 8,747 |
| Aug 4, 2026 | 47.03 | 47.59 | 47.03 | 47.54 | 47.54 | 0.78% | 5,803 |
| Aug 3, 2026 | 47.29 | 47.34 | 47.12 | 47.17 | 47.17 | 0.45% | 6,146 |
| Jul 31, 2026 | 47.01 | 47.01 | 46.76 | 46.96 | 46.96 | -0.06% | 17,131 |
| Jul 30, 2026 | 46.59 | 46.99 | 46.58 | 46.99 | 46.99 | -0.63% | 4,049 |
| Jul 29, 2026 | 47.41 | 47.56 | 47.29 | 47.29 | 47.29 | -0.38% | 4,839 |
| Jul 28, 2026 | 47.11 | 47.52 | 47.11 | 47.47 | 47.47 | 1.10% | 10,353 |
| Jul 27, 2026 | 46.78 | 47.04 | 46.78 | 46.95 | 46.95 | 0.59% | 10,391 |
| Jul 24, 2026 | 46.56 | 46.72 | 46.54 | 46.68 | 46.68 | 0.79% | 4,451 |
| Jul 23, 2026 | 46.43 | 46.43 | 46.20 | 46.31 | 46.31 | -0.54% | 6,249 |
| Jul 22, 2026 | 46.70 | 46.70 | 46.46 | 46.56 | 46.56 | -0.48% | 5,390 |
| Jul 21, 2026 | 46.68 | 46.79 | 46.65 | 46.79 | 46.79 | 0.16% | 5,811 |
| Jul 20, 2026 | 46.86 | 46.88 | 46.71 | 46.71 | 46.71 | -0.51% | 3,231 |
| Jul 17, 2026 | 46.89 | 47.33 | 46.83 | 46.95 | 46.95 | -0.13% | 6,477 |
| Jul 16, 2026 | 46.90 | 47.01 | 46.86 | 47.01 | 47.01 | 1.45% | 3,866 |
| Jul 15, 2026 | 46.70 | 46.70 | 46.28 | 46.34 | 46.34 | -0.12% | 10,959 |
| Jul 14, 2026 | 46.59 | 46.59 | 46.37 | 46.39 | 46.39 | -0.23% | 6,671 |
| Jul 13, 2026 | 46.58 | 46.70 | 46.50 | 46.50 | 46.50 | 0.27% | 10,890 |
| Jul 10, 2026 | 46.28 | 46.40 | 46.25 | 46.37 | 46.37 | -0.03% | 7,395 |
| Jul 9, 2026 | 46.45 | 46.46 | 46.38 | 46.39 | 46.39 | - | 11,623 |
| Jul 8, 2026 | 46.46 | 46.46 | 46.37 | 46.39 | 46.39 | -0.67% | 6,352 |
| Jul 7, 2026 | 46.75 | 46.77 | 46.70 | 46.71 | 46.71 | 0.46% | 4,221 |
| Jul 6, 2026 | 46.50 | 46.55 | 46.47 | 46.49 | 46.49 | -0.45% | 3,618 |
| Jul 2, 2026 | 46.36 | 46.70 | 46.36 | 46.70 | 46.70 | 1.10% | 12,101 |