iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) Historical Stock Data

33.30 ↓1.16 (-3.37%)
As of October 4, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, SMMV is down -0.05% a day on average. There have been 14 days where iShares MSCI USA Small-Cap Min Vol Factor ETF closed green and 16 days where SMMV closed red.

DateOpenCloseChangeLowHighVolume
2022-07-1134.6034.46↓$0.14 (-0.40%)34.4034.61132.33K
2022-06-1533.0333.07↑$0.04 (0.12%)32.8633.3972.44K
2022-06-1433.0132.73↓$0.28 (-0.85%)32.5533.01116.79K
2022-05-2034.1833.96↓$0.22 (-0.64%)33.3634.2056.78K
2022-03-2536.7136.85↑$0.14 (0.38%)36.6536.8853.54K
2022-03-1135.6935.60↓$0.09 (-0.25%)35.6036.0027.56K
2022-03-0436.1336.32↑$0.19 (0.53%)36.0436.3434.33K
2022-03-0336.3336.41↑$0.08 (0.22%)36.2036.5453.43K
2022-02-2835.9536.23↑$0.28 (0.78%)35.6136.2330.84K
2022-02-2535.6336.28↑$0.64 (1.81%)35.4836.2948.56K
2022-02-1836.2436.08↓$0.16 (-0.44%)36.0136.4183.46K
2022-02-1736.1136.18↑$0.07 (0.19%)36.0936.3867.20K
2022-02-1636.5036.56↑$0.06 (0.16%)36.3136.6449.48K
2022-02-1036.6936.36↓$0.33 (-0.90%)36.2437.0041.68K
2022-02-0936.8636.87↑$0.01 (0.03%)36.7436.9892.94K
2022-02-0836.1836.50↑$0.32 (0.88%)36.1836.56142.45K
2022-02-0436.0736.02↓$0.05 (-0.14%)35.6536.21149.10K
2022-02-0336.3736.11↓$0.26 (-0.71%)36.0936.5234.52K
2022-02-0236.6336.55↓$0.08 (-0.22%)36.4036.6759K
2022-01-3135.8936.53↑$0.64 (1.78%)35.9336.4742.58K
2022-01-2735.9135.33↓$0.58 (-1.62%)35.2036.1653.17K
2022-01-2435.9736.79↑$0.82 (2.28%)35.6736.86292.02K
2022-01-2136.6336.28↓$0.35 (-0.96%)36.2736.94263.49K
2022-01-2037.3636.59↓$0.77 (-2.06%)36.5837.56109.31K
2022-01-1937.4837.09↓$0.39 (-1.04%)37.0637.5450.90K
2022-01-1837.6237.30↓$0.32 (-0.85%)37.2737.6254.28K
2022-01-1437.8437.99↑$0.15 (0.40%)37.5438.0137.92K
2022-01-1338.3138.03↓$0.28 (-0.73%)38.0238.4042.27K
2022-01-1238.2138.17↓$0.04 (-0.10%)38.0238.4650.64K
2022-01-1037.9138.24↑$0.33 (0.87%)37.8338.1736.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$SMMV the future is so bright .. I gotta wear shades..

0 Like Report
aussie713

$SMMV i'm out of slaps for the day

0 Like Report