iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
47.66
-0.09
(-0.20%)
USD |
BATS |
Aug 25, 13:03
SMMV Price : 47.66 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 47.21 | 47.26 | 47.09 | 47.10 | 18215.00 |
| Aug 10, 2026 | 47.27 | 47.29 | 47.21 | 47.21 | 3766.00 |
| Aug 07, 2026 | 47.37 | 47.46 | 47.36 | 47.42 | 7274.00 |
| Aug 06, 2026 | 47.20 | 47.25 | 47.15 | 47.20 | 7748.00 |
| Aug 05, 2026 | 47.71 | 47.71 | 47.21 | 47.29 | 8747.00 |
| Aug 04, 2026 | 47.03 | 47.59 | 47.03 | 47.54 | 5803.00 |
| Aug 03, 2026 | 47.29 | 47.34 | 47.12 | 47.17 | 6146.00 |
| Jul 31, 2026 | 47.01 | 47.01 | 46.76 | 46.96 | 17132.00 |
| Jul 30, 2026 | 46.59 | 46.99 | 46.58 | 46.99 | 4050.00 |
| Jul 29, 2026 | 47.41 | 47.56 | 47.29 | 47.29 | 4839.00 |
| Jul 28, 2026 | 47.11 | 47.52 | 47.11 | 47.47 | 10353.00 |
| Jul 27, 2026 | 46.78 | 47.04 | 46.78 | 46.95 | 10391.00 |
| Jul 24, 2026 | 46.56 | 46.72 | 46.54 | 46.68 | 4451.00 |
| Jul 23, 2026 | 46.42 | 46.42 | 46.20 | 46.31 | 6249.00 |
| Jul 22, 2026 | 46.70 | 46.70 | 46.46 | 46.56 | 5391.00 |
| Jul 21, 2026 | 46.68 | 46.79 | 46.65 | 46.79 | 5811.00 |
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