iShares MSCI USA Sm-Cp Min Vol Fctr ETF (SMMV)
43.97
+0.42
(+0.96%)
USD |
BATS |
Nov 22, 16:00
43.97
0.00 (0.00%)
After-Hours: 20:00
SMMV Price: 43.97 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 43.07 | 43.61 | 43.05 | 43.55 | 33642.00 |
| Nov 20, 2024 | 42.66 | 42.95 | 42.58 | 42.95 | 45060.00 |
| Nov 19, 2024 | 42.35 | 42.74 | 42.26 | 42.74 | 119844.0 |
| Nov 18, 2024 | 42.63 | 42.71 | 42.53 | 42.56 | 24768.00 |
| Nov 15, 2024 | 42.84 | 42.88 | 42.44 | 42.50 | 67051.00 |
| Nov 14, 2024 | 43.50 | 43.50 | 42.83 | 42.90 | 34003.00 |
| Nov 13, 2024 | 43.79 | 43.90 | 43.45 | 43.45 | 31771.00 |
| Nov 12, 2024 | 43.83 | 44.04 | 43.62 | 43.66 | 35692.00 |
| Nov 11, 2024 | 44.16 | 44.17 | 43.99 | 44.01 | 79844.00 |
| Nov 08, 2024 | 43.43 | 43.80 | 43.43 | 43.74 | 25185.00 |
| Nov 07, 2024 | 43.34 | 43.50 | 43.23 | 43.31 | 39137.00 |
| Nov 06, 2024 | 42.77 | 43.34 | 42.77 | 43.31 | 86098.00 |
| Nov 05, 2024 | 41.01 | 41.72 | 40.97 | 41.72 | 39607.00 |
| Nov 04, 2024 | 41.01 | 41.20 | 40.90 | 41.03 | 18896.00 |
| Nov 01, 2024 | 41.06 | 41.19 | 40.93 | 40.99 | 10323.00 |
| Oct 31, 2024 | 41.20 | 41.27 | 40.82 | 40.85 | 35581.00 |
| Oct 30, 2024 | 41.19 | 41.62 | 41.19 | 41.28 | 22896.00 |
| Oct 29, 2024 | 41.09 | 41.26 | 41.08 | 41.23 | 38844.00 |
| Oct 28, 2024 | 40.98 | 41.21 | 40.98 | 41.14 | 34494.00 |
| Oct 25, 2024 | 41.17 | 41.18 | 40.80 | 40.84 | 15510.00 |
| Oct 24, 2024 | 41.08 | 41.10 | 40.87 | 40.96 | 14071.00 |
| Oct 23, 2024 | 41.03 | 41.14 | 40.85 | 41.07 | 13908.00 |
| Oct 22, 2024 | 41.26 | 41.26 | 41.03 | 41.13 | 74992.00 |
| Oct 21, 2024 | 41.76 | 41.76 | 41.28 | 41.34 | 19616.00 |
| Oct 18, 2024 | 41.78 | 41.85 | 41.70 | 41.72 | 21670.00 |
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
44.01
Maximum
Nov 11 2024
35.14
Average
35.46
Median