iShares MSCI USA Small-Cap Min Vol Factor ETF SMMV
47.30 USD +0.03 (+0.06%)
Regular-session close
47.30 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
47.23 Day range 47.30
41.96 52-week range 47.85
- YTD
- +9.16%
- 1 year
- +11.08%
SMMV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.29 | 47.30 | 47.23 | 47.27 | +0.10 | +0.21% | 4,015 |
| Nov 12, 2026 | 47.42 | 47.45 | 47.17 | 47.17 | -0.28 | -0.59% | 3,800 |
| Nov 11, 2026 | 47.34 | 47.45 | 47.17 | 47.45 | +0.12 | +0.25% | 2,500 |
| Nov 10, 2026 | 46.96 | 47.33 | 46.96 | 47.33 | +0.15 | +0.32% | 1,800 |
| Nov 9, 2026 | 46.83 | 47.22 | 46.83 | 47.18 | +0.64 | +1.38% | 5,500 |
| Nov 6, 2026 | 46.55 | 46.63 | 46.35 | 46.54 | -0.35 | -0.75% | 7,800 |
| Nov 5, 2026 | 47.99 | 47.99 | 46.76 | 46.89 | -0.96 | -2.01% | 10,600 |
| Nov 4, 2026 | 47.66 | 47.85 | 47.43 | 47.85 | +0.88 | +1.87% | 4,300 |
| Nov 3, 2026 | 46.88 | 47.37 | 46.88 | 46.97 | -0.19 | -0.40% | 7,600 |
| Nov 2, 2026 | 47.07 | 47.22 | 47.07 | 47.16 | +0.39 | +0.83% | 3,200 |
| Oct 30, 2026 | 47.10 | 47.10 | 46.74 | 46.77 | -0.06 | -0.13% | 15,400 |
| Oct 29, 2026 | 46.43 | 46.83 | 46.43 | 46.83 | +0.65 | +1.41% | 4,600 |
| Oct 28, 2026 | 46.23 | 46.33 | 46.07 | 46.18 | -0.26 | -0.56% | 3,200 |
| Oct 27, 2026 | 46.62 | 46.62 | 46.33 | 46.44 | -0.19 | -0.41% | 2,800 |
| Oct 26, 2026 | 46.52 | 46.84 | 46.52 | 46.63 | +0.15 | +0.32% | 18,200 |
| Oct 23, 2026 | 46.63 | 46.63 | 46.42 | 46.48 | -0.30 | -0.64% | 2,900 |
| Oct 22, 2026 | 46.24 | 46.78 | 46.24 | 46.78 | +0.63 | +1.37% | 4,500 |
| Oct 21, 2026 | 46.40 | 46.40 | 46.13 | 46.15 | -0.17 | -0.37% | 4,600 |
| Oct 20, 2026 | 45.85 | 46.32 | 45.85 | 46.32 | +0.64 | +1.40% | 9,700 |
| Oct 19, 2026 | 45.81 | 45.81 | 45.67 | 45.68 | -0.16 | -0.35% | 7,300 |
| Oct 16, 2026 | 45.75 | 45.84 | 45.67 | 45.84 | -0.03 | -0.07% | 5,300 |
| Oct 15, 2026 | 45.84 | 46.06 | 45.84 | 45.87 | +0.46 | +1.01% | 9,500 |
| Oct 14, 2026 | 45.38 | 45.49 | 45.31 | 45.41 | -0.09 | -0.20% | 12,700 |
| Oct 13, 2026 | 45.35 | 45.55 | 45.35 | 45.50 | +0.10 | +0.22% | 12,400 |
| Oct 12, 2026 | 45.32 | 45.50 | 45.28 | 45.40 | +0.22 | +0.49% | 12,200 |
| Oct 9, 2026 | 45.15 | 45.29 | 45.08 | 45.18 | +0.09 | +0.20% | 5,100 |
| Oct 8, 2026 | 44.60 | 45.14 | 44.59 | 45.09 | +0.44 | +0.99% | 17,200 |
| Oct 7, 2026 | 44.84 | 44.84 | 44.65 | 44.65 | -0.40 | -0.89% | 8,300 |
| Oct 6, 2026 | 45.03 | 45.20 | 44.94 | 45.05 | +0.09 | +0.20% | 5,500 |
| Oct 5, 2026 | 44.72 | 45.14 | 44.72 | 44.96 | +0.14 | +0.31% | 8,500 |
| Oct 2, 2026 | 44.77 | 45.02 | 44.77 | 44.82 | +0.23 | +0.52% | 13,000 |
| Oct 1, 2026 | 44.50 | 44.65 | 44.36 | 44.59 | +0.10 | +0.22% | 21,200 |
| Sep 30, 2026 | 44.82 | 44.82 | 44.49 | 44.49 | -0.22 | -0.49% | 7,100 |
| Sep 29, 2026 | 44.65 | 44.71 | 44.46 | 44.71 | -0.04 | -0.09% | 25,500 |
| Sep 28, 2026 | 44.72 | 44.84 | 44.58 | 44.75 | -0.13 | -0.29% | 11,000 |
| Sep 25, 2026 | 44.82 | 44.92 | 44.70 | 44.88 | +0.07 | +0.16% | 28,500 |
| Sep 24, 2026 | 45.02 | 45.02 | 44.81 | 44.81 | -0.22 | -0.49% | 5,000 |
| Sep 23, 2026 | 45.31 | 45.31 | 45.03 | 45.03 | -0.35 | -0.77% | 15,800 |
| Sep 22, 2026 | 45.45 | 45.51 | 45.38 | 45.38 | -0.10 | -0.22% | 10,500 |
| Sep 21, 2026 | 45.72 | 45.72 | 45.48 | 45.48 | -0.09 | -0.20% | 30,900 |
| Sep 18, 2026 | 45.94 | 45.94 | 45.56 | 45.57 | -0.46 | -1.00% | 11,800 |
| Sep 17, 2026 | 46.38 | 46.38 | 46.03 | 46.03 | -0.03 | -0.07% | 7,400 |
| Sep 16, 2026 | 46.32 | 46.33 | 45.90 | 46.06 | -0.15 | -0.32% | 3,300 |
| Sep 15, 2026 | 46.49 | 46.49 | 46.21 | 46.21 | -0.44 | -0.94% | 6,400 |
| Sep 14, 2026 | 46.61 | 46.91 | 46.61 | 46.65 | +0.14 | +0.30% | 12,300 |
| Sep 11, 2026 | 46.64 | 46.64 | 46.43 | 46.51 | +0.11 | +0.24% | 4,500 |
| Sep 10, 2026 | 46.58 | 46.58 | 46.37 | 46.40 | -0.16 | -0.34% | 12,100 |
| Sep 9, 2026 | 46.78 | 46.78 | 46.47 | 46.56 | -0.27 | -0.58% | 10,700 |
| Sep 8, 2026 | 47.08 | 47.08 | 46.83 | 46.83 | -0.34 | -0.72% | 6,000 |
| Sep 4, 2026 | 47.25 | 47.35 | 47.15 | 47.17 | -0.26 | -0.55% | 4,600 |
| Sep 3, 2026 | 47.37 | 47.51 | 47.26 | 47.43 | +0.15 | +0.32% | 6,700 |
| Sep 2, 2026 | 47.28 | 47.38 | 47.26 | 47.28 | +0.19 | +0.40% | 11,900 |
| Sep 1, 2026 | 47.23 | 47.29 | 47.05 | 47.09 | -0.05 | -0.11% | 5,700 |
| Aug 31, 2026 | 47.14 | 47.18 | 47.09 | 47.14 | -0.21 | -0.44% | 2,800 |
| Aug 28, 2026 | 47.63 | 47.63 | 47.34 | 47.35 | -0.27 | -0.57% | 8,300 |
| Aug 27, 2026 | 47.73 | 47.73 | 47.48 | 47.62 | -0.15 | -0.31% | 4,600 |
| Aug 26, 2026 | 47.62 | 47.85 | 47.62 | 47.77 | +0.08 | +0.17% | 3,800 |
| Aug 25, 2026 | 47.67 | 47.69 | 47.62 | 47.69 | -0.06 | -0.13% | 4,000 |
| Aug 24, 2026 | 47.76 | 47.79 | 47.67 | 47.75 | +0.08 | +0.17% | 2,700 |
| Aug 21, 2026 | 47.52 | 47.68 | 47.52 | 47.67 | +0.23 | +0.48% | 3,600 |
| Aug 20, 2026 | 47.58 | 47.69 | 47.44 | 47.44 | -0.33 | -0.69% | 4,900 |
| Aug 19, 2026 | 47.86 | 47.98 | 47.75 | 47.77 | +0.27 | +0.57% | 3,600 |
| Aug 18, 2026 | 47.58 | 47.71 | 47.50 | 47.50 | -0.01 | -0.02% | 8,000 |
| Aug 17, 2026 | 47.63 | 47.63 | 47.49 | 47.51 | -0.28 | -0.59% | 4,800 |
| Aug 14, 2026 | 47.59 | 47.79 | 47.59 | 47.79 | +0.11 | +0.23% | 5,600 |
65 days, newest first. Daily bars as drawn on the SMMV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.