iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) Historical Stock Data
36.32 ↑0.04 (0.11%)
As of April 26, 2024, 12:00pm EST.
Historical Data
In the past 30 trading days, SMMV is down -0.01% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 36.30 | 36.28 | ↓$0.02 (-0.06%) | 36.04 | 36.32 | 39.12K |
| 2024-04-24 | 36.31 | 36.43 | ↑$0.12 (0.33%) | 36.24 | 36.44 | 88.93K |
| 2024-04-23 | 36.08 | 36.33 | ↑$0.25 (0.69%) | 36.04 | 36.43 | 57.32K |
| 2024-04-22 | 35.94 | 36.00 | ↑$0.06 (0.17%) | 35.83 | 36.22 | 56.92K |
| 2024-04-19 | 35.41 | 35.86 | ↑$0.45 (1.27%) | 35.41 | 35.89 | 94.50K |
| 2024-04-18 | 35.48 | 35.46 | ↓$0.02 (-0.06%) | 35.39 | 35.69 | 58.76K |
| 2024-04-17 | 35.55 | 35.43 | ↓$0.12 (-0.34%) | 35.43 | 35.79 | 84.08K |
| 2024-04-16 | 35.60 | 35.60 | ↑$0.00 (0.00%) | 35.43 | 35.72 | 102.38K |
| 2024-04-15 | 36.03 | 35.65 | ↓$0.38 (-1.05%) | 35.54 | 36.06 | 57.81K |
| 2024-04-12 | 36.15 | 35.87 | ↓$0.28 (-0.77%) | 35.75 | 36.26 | 91K |
| 2024-04-11 | 36.39 | 36.29 | ↓$0.10 (-0.27%) | 36.13 | 36.41 | 48.50K |
| 2024-04-10 | 36.32 | 36.32 | ↑$0.00 (0.00%) | 36.14 | 36.47 | 50.76K |
| 2024-04-09 | 36.89 | 36.84 | ↓$0.05 (-0.14%) | 36.67 | 36.93 | 56.86K |
| 2024-04-08 | 36.86 | 36.82 | ↓$0.04 (-0.11%) | 36.80 | 36.94 | 135.70K |
| 2024-04-05 | 36.66 | 36.79 | ↑$0.13 (0.35%) | 36.56 | 36.87 | 69.68K |
| 2024-04-04 | 37.04 | 36.66 | ↓$0.38 (-1.03%) | 36.58 | 37.10 | 31.02K |
| 2024-04-03 | 36.71 | 36.86 | ↑$0.15 (0.41%) | 36.71 | 36.92 | 63K |
| 2024-04-02 | 37.00 | 36.82 | ↓$0.18 (-0.49%) | 36.73 | 37.15 | 44.89K |
| 2024-04-01 | 37.47 | 37.22 | ↓$0.25 (-0.67%) | 37.14 | 37.47 | 71.95K |
| 2024-03-28 | 37.32 | 37.45 | ↑$0.13 (0.35%) | 37.32 | 37.60 | 63.79K |
| 2024-03-27 | 36.83 | 37.26 | ↑$0.43 (1.17%) | 36.83 | 37.27 | 173.18K |
| 2024-03-26 | 36.75 | 36.62 | ↓$0.13 (-0.35%) | 36.62 | 36.82 | 3.89M |
| 2024-03-25 | 36.76 | 36.72 | ↓$0.04 (-0.11%) | 36.69 | 36.86 | 49.59K |
| 2024-03-22 | 36.93 | 36.73 | ↓$0.20 (-0.54%) | 36.70 | 36.99 | 57.91K |
| 2024-03-21 | 36.85 | 36.96 | ↑$0.11 (0.30%) | 36.83 | 37.02 | 48.58K |
| 2024-03-20 | 36.54 | 36.89 | ↑$0.35 (0.96%) | 36.49 | 36.92 | 46.24K |
| 2024-03-19 | 36.32 | 36.57 | ↑$0.25 (0.69%) | 36.32 | 36.64 | 57.35K |
| 2024-03-18 | 36.61 | 36.39 | ↓$0.22 (-0.60%) | 36.37 | 36.63 | 102.40K |
| 2024-03-15 | 36.40 | 36.59 | ↑$0.19 (0.52%) | 36.40 | 36.63 | 59.30K |
| 2024-03-14 | 36.78 | 36.46 | ↓$0.31 (-0.86%) | 36.27 | 36.78 | 42.30K |
Create an account or log in to view more rows.
$SMMV come to papa
$SMMV who here can't stand the CEO?
$SMMV longer we hold
more pressure on the shorts
$SMMV This stock is the golden ticket.
$SMMV COME ON!!! Ugh!
$SMMV nice day!
$SMMV lol who sold
$SMMV the time is near
$SMMV when's the offering?
$SMMV we need more volume