iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)
BATS: SMMV · Real-Time Price · USD
41.81
+0.30 (0.73%)
At close: May 12, 2025, 4:00 PM
41.81
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SMMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.35 | 42.35 | 41.56 | 41.81 | 41.81 | 0.73% | 10,200 |
| May 9, 2025 | 41.50 | 41.59 | 41.35 | 41.50 | 41.50 | 0.17% | 20,497 |
| May 8, 2025 | 41.67 | 41.74 | 41.35 | 41.43 | 41.43 | -0.02% | 34,025 |
| May 7, 2025 | 41.51 | 41.68 | 41.33 | 41.44 | 41.44 | 0.07% | 13,123 |
| May 6, 2025 | 41.34 | 41.59 | 41.27 | 41.41 | 41.41 | -0.31% | 92,560 |
| May 5, 2025 | 41.42 | 41.72 | 41.34 | 41.54 | 41.54 | -0.07% | 16,420 |
| May 2, 2025 | 41.41 | 41.64 | 41.33 | 41.57 | 41.57 | 1.29% | 23,989 |
| May 1, 2025 | 41.16 | 41.35 | 40.86 | 41.04 | 41.04 | -0.24% | 19,615 |
| Apr 30, 2025 | 40.86 | 41.23 | 40.62 | 41.14 | 41.14 | -0.24% | 44,028 |
| Apr 29, 2025 | 40.84 | 41.35 | 40.82 | 41.24 | 41.24 | 0.68% | 81,384 |
| Apr 28, 2025 | 40.76 | 41.01 | 40.65 | 40.96 | 40.96 | 0.60% | 26,154 |
| Apr 25, 2025 | 40.69 | 40.80 | 40.34 | 40.72 | 40.72 | -0.26% | 20,613 |
| Apr 24, 2025 | 40.63 | 40.91 | 40.57 | 40.82 | 40.82 | 0.64% | 55,615 |
| Apr 23, 2025 | 41.01 | 41.04 | 40.42 | 40.56 | 40.56 | 0.50% | 341,225 |
| Apr 22, 2025 | 39.94 | 40.38 | 39.91 | 40.36 | 40.36 | 1.97% | 23,524 |
| Apr 21, 2025 | 40.16 | 40.16 | 39.26 | 39.58 | 39.58 | -1.98% | 18,113 |
| Apr 17, 2025 | 40.23 | 40.59 | 40.23 | 40.38 | 40.38 | 0.62% | 13,911 |
| Apr 16, 2025 | 40.27 | 40.56 | 39.93 | 40.13 | 40.13 | -0.67% | 18,370 |
| Apr 15, 2025 | 40.61 | 40.63 | 40.36 | 40.40 | 40.40 | -0.17% | 9,880 |
| Apr 14, 2025 | 40.39 | 40.56 | 40.12 | 40.47 | 40.47 | 1.30% | 21,575 |
| Apr 11, 2025 | 39.25 | 39.95 | 39.08 | 39.95 | 39.95 | 1.60% | 21,832 |
| Apr 10, 2025 | 39.40 | 39.63 | 38.62 | 39.32 | 39.32 | -1.38% | 37,042 |
| Apr 9, 2025 | 37.60 | 40.02 | 37.44 | 39.87 | 39.87 | 5.28% | 24,692 |
| Apr 8, 2025 | 39.46 | 39.46 | 37.57 | 37.87 | 37.87 | -1.38% | 46,307 |
| Apr 7, 2025 | 38.15 | 39.72 | 37.50 | 38.40 | 38.40 | -1.89% | 165,272 |
| Apr 4, 2025 | 40.21 | 40.22 | 39.14 | 39.14 | 39.14 | -4.61% | 28,222 |
| Apr 3, 2025 | 40.79 | 41.36 | 40.79 | 41.03 | 41.03 | -2.08% | 27,718 |
| Apr 2, 2025 | 41.32 | 41.92 | 41.28 | 41.90 | 41.90 | 0.79% | 13,739 |
| Apr 1, 2025 | 41.38 | 41.76 | 41.33 | 41.57 | 41.57 | 0.29% | 16,457 |
| Mar 31, 2025 | 40.99 | 41.60 | 40.99 | 41.45 | 41.45 | 0.44% | 18,474 |
| Mar 28, 2025 | 41.58 | 41.58 | 41.15 | 41.27 | 41.27 | -0.66% | 8,228 |
| Mar 27, 2025 | 41.47 | 41.69 | 41.41 | 41.55 | 41.55 | 0.13% | 10,446 |
| Mar 26, 2025 | 41.65 | 41.65 | 41.44 | 41.49 | 41.49 | 0.05% | 30,043 |
| Mar 25, 2025 | 41.55 | 41.57 | 41.27 | 41.47 | 41.47 | -0.17% | 15,071 |
| Mar 24, 2025 | 41.23 | 41.57 | 41.23 | 41.54 | 41.54 | 1.42% | 13,384 |
| Mar 21, 2025 | 40.94 | 41.06 | 40.80 | 40.96 | 40.96 | -0.51% | 34,490 |
| Mar 20, 2025 | 41.22 | 41.41 | 41.14 | 41.17 | 41.17 | -0.51% | 33,909 |
| Mar 19, 2025 | 41.08 | 41.44 | 41.08 | 41.38 | 41.38 | 0.68% | 16,449 |
| Mar 18, 2025 | 41.18 | 41.19 | 41.03 | 41.10 | 41.10 | -1.01% | 20,658 |
| Mar 17, 2025 | 40.95 | 41.58 | 40.95 | 41.52 | 41.31 | 1.17% | 21,003 |
| Mar 14, 2025 | 40.65 | 41.05 | 40.63 | 41.04 | 40.83 | 1.63% | 15,934 |
| Mar 13, 2025 | 40.74 | 40.74 | 40.24 | 40.38 | 40.18 | -0.63% | 28,811 |
| Mar 12, 2025 | 41.09 | 41.09 | 40.45 | 40.63 | 40.43 | -0.55% | 27,561 |
| Mar 11, 2025 | 41.06 | 41.13 | 40.64 | 40.86 | 40.65 | -0.41% | 104,924 |
| Mar 10, 2025 | 41.10 | 41.57 | 40.89 | 41.03 | 40.82 | -1.04% | 8,996 |
| Mar 7, 2025 | 41.07 | 41.54 | 41.01 | 41.46 | 41.25 | 0.78% | 4,105 |
| Mar 6, 2025 | 41.15 | 41.37 | 40.95 | 41.14 | 40.93 | -0.89% | 9,702 |
| Mar 5, 2025 | 41.30 | 41.57 | 41.10 | 41.51 | 41.30 | 0.58% | 39,500 |
| Mar 4, 2025 | 41.36 | 41.64 | 41.27 | 41.27 | 41.06 | -0.81% | 22,697 |
| Mar 3, 2025 | 42.04 | 42.17 | 41.51 | 41.61 | 41.40 | -0.87% | 147,142 |