iShares MSCI USA Sm-Cp Min Vol Fctr ETF (SMMV)
37.45
+0.19
(+0.51%)
USD |
BATS |
Mar 28, 16:00
37.47
+0.02
(+0.05%)
After-Hours: 20:00
SMMV Price: 37.45 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 37.32 | 37.60 | 37.32 | 37.45 | 63789.00 |
Mar 27, 2024 | 36.83 | 37.27 | 36.83 | 37.26 | 173220.0 |
Mar 26, 2024 | 36.75 | 36.82 | 36.62 | 36.62 | 3.889M |
Mar 25, 2024 | 36.76 | 36.86 | 36.69 | 36.72 | 49610.00 |
Mar 22, 2024 | 36.93 | 36.99 | 36.70 | 36.73 | 57906.00 |
Mar 21, 2024 | 36.85 | 37.02 | 36.83 | 36.96 | 48578.00 |
Mar 20, 2024 | 36.54 | 36.92 | 36.49 | 36.89 | 46242.00 |
Mar 19, 2024 | 36.32 | 36.64 | 36.32 | 36.57 | 57352.00 |
Mar 18, 2024 | 36.61 | 36.62 | 36.37 | 36.39 | 102402.0 |
Mar 15, 2024 | 36.40 | 36.63 | 36.40 | 36.59 | 59298.00 |
Mar 14, 2024 | 36.78 | 36.78 | 36.27 | 36.46 | 42296.00 |
Mar 13, 2024 | 36.74 | 36.96 | 36.72 | 36.82 | 46182.00 |
Mar 12, 2024 | 36.75 | 36.84 | 36.64 | 36.78 | 49018.00 |
Mar 11, 2024 | 36.82 | 36.88 | 36.64 | 36.81 | 50511.00 |
Mar 08, 2024 | 36.95 | 37.06 | 36.75 | 36.80 | 160497.0 |
Mar 07, 2024 | 36.76 | 36.88 | 36.76 | 36.82 | 46023.00 |
Mar 06, 2024 | 36.72 | 36.77 | 36.56 | 36.63 | 60719.00 |
Mar 05, 2024 | 36.59 | 36.84 | 36.42 | 36.51 | 45891.00 |
Mar 04, 2024 | 36.69 | 36.83 | 36.66 | 36.71 | 69293.00 |
Mar 01, 2024 | 36.51 | 36.59 | 36.36 | 36.55 | 56877.00 |
Feb 29, 2024 | 36.65 | 36.73 | 36.37 | 36.52 | 94991.00 |
Feb 28, 2024 | 36.44 | 36.63 | 36.44 | 36.47 | 49148.00 |
Feb 27, 2024 | 36.55 | 36.59 | 36.47 | 36.58 | 51974.00 |
Feb 26, 2024 | 36.48 | 36.55 | 36.39 | 36.49 | 51146.00 |
Feb 23, 2024 | 36.27 | 36.54 | 36.27 | 36.52 | 56329.00 |
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
34.44
Average
34.75
Median
Jan 11 2021