iShares MSCI USA Sm-Cp Min Vol Fctr ETF (SMMV)
33.09
-0.18
(-0.54%)
USD |
BATS |
Sep 29, 16:00
33.09
0.00 (0.00%)
After-Hours: 17:28
SMMV Price: 33.09 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 33.08 | 33.39 | 33.08 | 33.27 | 47526.00 |
| Sep 27, 2023 | 33.17 | 33.20 | 32.92 | 33.10 | 78350.00 |
| Sep 26, 2023 | 33.21 | 33.36 | 33.02 | 33.03 | 78223.00 |
| Sep 25, 2023 | 33.36 | 33.60 | 33.35 | 33.55 | 52117.00 |
| Sep 22, 2023 | 33.59 | 33.66 | 33.44 | 33.47 | 67926.00 |
| Sep 21, 2023 | 33.75 | 33.75 | 33.54 | 33.54 | 79257.00 |
| Sep 20, 2023 | 34.05 | 34.17 | 33.86 | 33.88 | 83957.00 |
| Sep 19, 2023 | 33.97 | 34.07 | 33.87 | 33.94 | 71615.00 |
| Sep 18, 2023 | 33.98 | 34.07 | 33.86 | 34.00 | 78374.00 |
| Sep 15, 2023 | 34.15 | 34.20 | 33.90 | 33.99 | 67673.00 |
| Sep 14, 2023 | 33.96 | 34.24 | 33.96 | 34.21 | 147790.0 |
| Sep 13, 2023 | 33.88 | 33.88 | 33.74 | 33.83 | 62757.00 |
| Sep 12, 2023 | 33.82 | 33.93 | 33.72 | 33.87 | 82758.00 |
| Sep 11, 2023 | 33.76 | 33.88 | 33.74 | 33.79 | 70418.00 |
| Sep 08, 2023 | 33.69 | 33.73 | 33.57 | 33.63 | 101152.0 |
| Sep 07, 2023 | 33.66 | 33.80 | 33.57 | 33.64 | 83885.00 |
| Sep 06, 2023 | 33.90 | 33.91 | 33.65 | 33.72 | 57293.00 |
| Sep 05, 2023 | 34.47 | 34.47 | 33.85 | 33.85 | 86964.00 |
| Sep 01, 2023 | 34.49 | 34.68 | 34.49 | 34.58 | 48085.00 |
| Aug 31, 2023 | 34.51 | 34.63 | 34.35 | 34.36 | 55417.00 |
| Aug 30, 2023 | 34.56 | 34.63 | 34.47 | 34.50 | 89943.00 |
| Aug 29, 2023 | 34.19 | 34.47 | 34.19 | 34.47 | 50057.00 |
| Aug 28, 2023 | 34.17 | 34.45 | 34.17 | 34.26 | 67353.00 |
| Aug 25, 2023 | 34.05 | 34.22 | 33.89 | 34.10 | 47538.00 |
| Aug 24, 2023 | 34.01 | 34.31 | 33.97 | 33.97 | 34392.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.24
Minimum
Mar 23 2020
39.41
Maximum
Nov 16 2021
34.06
Average
34.39
Median
Sep 24 2019