iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
46.06
-0.15
(-0.33%)
USD |
BATS |
Sep 16, 16:00
SMMV Price : 46.06 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 46.32 | 46.33 | 45.90 | 46.06 | 3324.00 |
| Sep 15, 2026 | 46.49 | 46.49 | 46.21 | 46.21 | 6389.00 |
| Sep 14, 2026 | 46.61 | 46.91 | 46.61 | 46.65 | 12332.00 |
| Sep 11, 2026 | 46.64 | 46.64 | 46.43 | 46.51 | 4508.00 |
| Sep 10, 2026 | 46.58 | 46.58 | 46.37 | 46.40 | 12132.00 |
| Sep 09, 2026 | 46.78 | 46.78 | 46.47 | 46.56 | 10728.00 |
| Sep 08, 2026 | 47.08 | 47.08 | 46.83 | 46.83 | 6026.00 |
| Sep 04, 2026 | 47.25 | 47.34 | 47.15 | 47.17 | 4607.00 |
| Sep 03, 2026 | 47.37 | 47.51 | 47.26 | 47.43 | 6733.00 |
| Sep 02, 2026 | 47.28 | 47.38 | 47.26 | 47.28 | 11877.00 |
| Sep 01, 2026 | 47.23 | 47.29 | 47.05 | 47.09 | 5732.00 |
| Aug 31, 2026 | 47.14 | 47.18 | 47.09 | 47.14 | 2790.00 |
| Aug 28, 2026 | 47.64 | 47.64 | 47.34 | 47.35 | 8300.00 |
| Aug 27, 2026 | 47.73 | 47.73 | 47.48 | 47.62 | 4629.00 |
| Aug 26, 2026 | 47.62 | 47.85 | 47.62 | 47.77 | 3785.00 |
| Aug 25, 2026 | 47.67 | 47.69 | 47.62 | 47.69 | 3996.00 |
| Aug 24, 2026 | 47.76 | 47.79 | 47.67 | 47.75 | 2687.00 |
| Aug 21, 2026 | 47.52 | 47.68 | 47.52 | 47.67 | 3629.00 |
| Aug 20, 2026 | 47.58 | 47.68 | 47.45 | 47.45 | 4884.00 |
| Aug 19, 2026 | 47.86 | 47.98 | 47.75 | 47.77 | 3641.00 |
| Aug 18, 2026 | 47.58 | 47.71 | 47.50 | 47.50 | 7963.00 |
| Aug 17, 2026 | 47.63 | 47.63 | 47.49 | 47.51 | 4802.00 |
| Aug 14, 2026 | 47.59 | 47.79 | 47.59 | 47.79 | 5614.00 |
| Aug 13, 2026 | 47.68 | 47.68 | 47.45 | 47.68 | 2839.00 |
| Aug 12, 2026 | 47.16 | 47.38 | 47.16 | 47.38 | 1535.00 |
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