iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
46.44
-0.19
(-0.41%)
USD |
BATS |
Oct 27, 16:00
SMMV Price : 46.44 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 46.62 | 46.62 | 46.33 | 46.44 | 2812.00 |
| Oct 26, 2026 | 46.52 | 46.84 | 46.52 | 46.63 | 18210.00 |
| Oct 23, 2026 | 46.63 | 46.63 | 46.42 | 46.48 | 2912.00 |
| Oct 22, 2026 | 46.24 | 46.78 | 46.24 | 46.78 | 4472.00 |
| Oct 21, 2026 | 46.40 | 46.40 | 46.13 | 46.15 | 4572.00 |
| Oct 20, 2026 | 45.85 | 46.32 | 45.85 | 46.32 | 9667.00 |
| Oct 19, 2026 | 45.81 | 45.81 | 45.67 | 45.68 | 7312.00 |
| Oct 16, 2026 | 45.75 | 45.84 | 45.67 | 45.84 | 5286.00 |
| Oct 15, 2026 | 45.84 | 46.06 | 45.84 | 45.87 | 9529.00 |
| Oct 14, 2026 | 45.38 | 45.49 | 45.32 | 45.41 | 12734.00 |
| Oct 13, 2026 | 45.35 | 45.55 | 45.35 | 45.50 | 12402.00 |
| Oct 12, 2026 | 45.32 | 45.50 | 45.28 | 45.40 | 12182.00 |
| Oct 09, 2026 | 45.14 | 45.29 | 45.08 | 45.18 | 5110.00 |
| Oct 08, 2026 | 44.60 | 45.14 | 44.59 | 45.09 | 17162.00 |
| Oct 07, 2026 | 44.84 | 44.84 | 44.65 | 44.65 | 8272.00 |
| Oct 06, 2026 | 45.03 | 45.20 | 44.94 | 45.05 | 5496.00 |
| Oct 05, 2026 | 44.72 | 45.14 | 44.72 | 44.96 | 8457.00 |
| Oct 02, 2026 | 44.77 | 45.02 | 44.77 | 44.82 | 12984.00 |
| Oct 01, 2026 | 44.50 | 44.65 | 44.36 | 44.59 | 21168.00 |
| Sep 30, 2026 | 44.82 | 44.82 | 44.49 | 44.49 | 7131.00 |
| Sep 29, 2026 | 44.66 | 44.71 | 44.46 | 44.71 | 25483.00 |
| Sep 28, 2026 | 44.72 | 44.84 | 44.58 | 44.75 | 10960.00 |
| Sep 25, 2026 | 44.82 | 44.92 | 44.70 | 44.88 | 28476.00 |
| Sep 24, 2026 | 45.02 | 45.02 | 44.81 | 44.81 | 5017.00 |
| Sep 23, 2026 | 45.30 | 45.30 | 45.03 | 45.03 | 15768.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median