iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
BATS: SMMV · Real-Time Price · USD
44.19
+0.04 (0.10%)
At close: Jun 22, 2026, 4:00 PM EDT
44.19
0.00 (0.00%)
After-hours: Jun 22, 2026, 8:00 PM EDT
SMMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 44.10 | 44.32 | 44.10 | 44.19 | 44.19 | 0.10% | 13,417 |
| Jun 18, 2026 | 44.46 | 44.46 | 44.02 | 44.15 | 44.15 | 0.10% | 12,605 |
| Jun 17, 2026 | 44.53 | 44.65 | 43.99 | 44.10 | 44.10 | -1.19% | 28,556 |
| Jun 16, 2026 | 44.84 | 44.85 | 44.60 | 44.63 | 44.63 | -0.22% | 5,392 |
| Jun 15, 2026 | 45.09 | 45.09 | 44.66 | 44.73 | 44.73 | -0.27% | 6,034 |
| Jun 12, 2026 | 44.84 | 45.17 | 44.84 | 45.03 | 44.85 | 0.57% | 5,621 |
| Jun 11, 2026 | 44.68 | 44.88 | 44.61 | 44.77 | 44.59 | 0.51% | 5,430 |
| Jun 10, 2026 | 44.51 | 44.85 | 44.51 | 44.55 | 44.37 | 0.09% | 4,141 |
| Jun 9, 2026 | 44.15 | 44.54 | 44.15 | 44.51 | 44.33 | 1.09% | 10,567 |
| Jun 8, 2026 | 44.17 | 44.20 | 44.00 | 44.03 | 43.86 | -0.57% | 3,708 |
| Jun 5, 2026 | 44.11 | 44.44 | 44.11 | 44.28 | 44.10 | 0.14% | 11,116 |
| Jun 4, 2026 | 44.39 | 44.52 | 44.17 | 44.22 | 44.04 | 0.49% | 7,464 |
| Jun 3, 2026 | 44.05 | 44.09 | 43.94 | 44.01 | 43.83 | -0.27% | 5,536 |
| Jun 2, 2026 | 44.15 | 44.20 | 44.07 | 44.13 | 43.95 | -0.21% | 6,673 |
| Jun 1, 2026 | 44.23 | 44.28 | 44.15 | 44.22 | 44.04 | -0.20% | 3,872 |
| May 29, 2026 | 44.50 | 44.50 | 44.31 | 44.31 | 44.13 | -0.31% | 18,561 |
| May 28, 2026 | 44.54 | 44.63 | 44.45 | 44.45 | 44.27 | -0.08% | 8,669 |
| May 27, 2026 | 44.83 | 44.87 | 44.49 | 44.49 | 44.31 | -0.70% | 5,334 |
| May 26, 2026 | 44.87 | 44.87 | 44.68 | 44.80 | 44.62 | 0.23% | 14,547 |
| May 22, 2026 | 44.71 | 44.73 | 44.51 | 44.70 | 44.52 | 0.32% | 6,095 |
| May 21, 2026 | 44.52 | 44.57 | 44.09 | 44.56 | 44.38 | -0.32% | 5,712 |
| May 20, 2026 | 44.46 | 44.70 | 44.24 | 44.70 | 44.52 | 0.77% | 8,486 |
| May 19, 2026 | 44.38 | 44.64 | 44.31 | 44.35 | 44.18 | -0.23% | 19,622 |
| May 18, 2026 | 43.97 | 44.53 | 43.97 | 44.46 | 44.28 | 1.18% | 10,620 |
| May 15, 2026 | 44.21 | 44.32 | 43.92 | 43.94 | 43.76 | -0.89% | 5,182 |
| May 14, 2026 | 44.36 | 44.52 | 44.33 | 44.33 | 44.15 | 0.11% | 4,425 |
| May 13, 2026 | 44.37 | 44.37 | 44.01 | 44.28 | 44.10 | -0.29% | 9,508 |
| May 12, 2026 | 44.45 | 44.50 | 44.21 | 44.41 | 44.23 | -0.09% | 11,288 |
| May 11, 2026 | 44.86 | 44.86 | 44.44 | 44.45 | 44.27 | -0.83% | 7,111 |
| May 8, 2026 | 44.77 | 44.93 | 44.77 | 44.82 | 44.64 | 0.27% | 10,863 |
| May 7, 2026 | 45.05 | 45.05 | 44.61 | 44.70 | 44.52 | -0.38% | 12,455 |
| May 6, 2026 | 44.95 | 45.03 | 44.78 | 44.87 | 44.69 | 0.05% | 6,706 |
| May 5, 2026 | 44.68 | 44.93 | 44.68 | 44.85 | 44.67 | 0.43% | 8,840 |
| May 4, 2026 | 44.67 | 45.02 | 44.57 | 44.66 | 44.48 | -0.29% | 14,405 |
| May 1, 2026 | 45.10 | 45.10 | 44.79 | 44.79 | 44.61 | -0.54% | 20,797 |
| Apr 30, 2026 | 44.71 | 45.03 | 44.71 | 45.03 | 44.85 | 0.85% | 4,809 |
| Apr 29, 2026 | 45.03 | 45.03 | 44.55 | 44.65 | 44.47 | -0.76% | 6,666 |
| Apr 28, 2026 | 45.28 | 45.28 | 44.91 | 44.99 | 44.81 | 0.07% | 12,255 |
| Apr 27, 2026 | 45.02 | 45.25 | 44.95 | 44.96 | 44.78 | 0.04% | 30,517 |
| Apr 24, 2026 | 45.09 | 45.09 | 44.85 | 44.94 | 44.76 | 0.03% | 4,728 |
| Apr 23, 2026 | 45.00 | 45.02 | 44.66 | 44.93 | 44.75 | 0.25% | 5,554 |
| Apr 22, 2026 | 45.29 | 45.32 | 44.75 | 44.81 | 44.63 | -0.42% | 12,068 |
| Apr 21, 2026 | 45.40 | 45.44 | 44.89 | 45.00 | 44.82 | -0.79% | 22,703 |
| Apr 20, 2026 | 45.46 | 45.54 | 45.34 | 45.36 | 45.18 | -0.08% | 4,936 |
| Apr 17, 2026 | 45.12 | 45.45 | 45.12 | 45.40 | 45.22 | 0.99% | 1,220 |
| Apr 16, 2026 | 45.00 | 45.00 | 44.78 | 44.95 | 44.77 | 0.33% | 13,070 |
| Apr 15, 2026 | 44.76 | 44.86 | 44.68 | 44.80 | 44.62 | 0.09% | 10,339 |
| Apr 14, 2026 | 44.67 | 44.79 | 44.67 | 44.76 | 44.58 | 0.21% | 4,618 |
| Apr 13, 2026 | 44.47 | 44.67 | 44.39 | 44.67 | 44.49 | 0.42% | 3,995 |
| Apr 10, 2026 | 44.66 | 44.70 | 44.48 | 44.48 | 44.31 | -1.13% | 3,190 |