Get the Stockscreener App
44.30
0.02%
0.010
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History
The historical daily chart and data for iShares MSCI USA Small-Cap Min Vol Factor ETF stock (SMMV), show that the latest closing stock price as of November 27, 2024, is $44.30.
- iShares MSCI USA Small-Cap Min Vol Factor ETF all-time high stock price is $44.56, occurred on November 27, 2024.
- The lowest iShares MSCI USA Small-Cap Min Vol Factor ETF stock price recorded was $21.65 on March 23, 2020. Since then, iShares MSCI USA Small-Cap Min Vol Factor ETF's stock price has risen over 104.62% to $44.30 now.
- The 52-week high stock price for SMMV is $44.56, representing a 0.59% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SMMV is $33.87, indicating a -23.55% decrease from the current share price, occurred on November 29, 2023.
- The closing price of iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) stock in the beginning of 2023 was $39.15. The stock closed the year at $34.60, a loss of over -11.62% for the year.
The table below shows more information about SMMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $44.56 | $44.28 | $0.2832 | 22,734.0 | +0.02% |
| Nov 26, 2024 | $44.36 | $44.11 | $0.2549 | 29,900.0 | +0.09% |
| Nov 25, 2024 | $44.53 | $44.20 | $0.3299 | 21,666.0 | +0.57% |
| Nov 22, 2024 | $44.00 | $43.64 | $0.36 | 18,045.0 | +1.03% |
| Nov 21, 2024 | $43.61 | $43.05 | $0.5599 | 33,642.0 | +1.40% |
| Nov 20, 2024 | $42.95 | $42.58 | $0.37 | 45,060.0 | +0.49% |
| Nov 19, 2024 | $42.74 | $42.26 | $0.48 | 119,844.0 | +0.42% |
| Nov 18, 2024 | $42.71 | $42.53 | $0.1781 | 24,768.0 | +0.14% |
| Nov 15, 2024 | $42.88 | $42.44 | $0.44 | 67,051.0 | -0.93% |
| Nov 14, 2024 | $43.50 | $42.83 | $0.67 | 34,003.0 | -1.27% |
| Nov 13, 2024 | $43.90 | $43.45 | $0.449 | 31,771.0 | -0.48% |
| Nov 12, 2024 | $44.04 | $43.62 | $0.42 | 35,692.0 | -0.80% |
| Nov 11, 2024 | $44.17 | $43.99 | $0.18 | 79,844.0 | +0.62% |
| Nov 08, 2024 | $43.80 | $43.43 | $0.37 | 25,185.0 | +0.99% |
| Nov 07, 2024 | $43.50 | $43.23 | $0.27 | 39,137.0 | -0.00% |
| Nov 06, 2024 | $43.34 | $42.77 | $0.57 | 86,098.0 | +3.81% |
| Nov 05, 2024 | $41.72 | $40.97 | $0.75 | 39,607.0 | +1.68% |
| Nov 04, 2024 | $41.20 | $40.90 | $0.30 | 18,896.0 | +0.10% |
| Nov 01, 2024 | $41.19 | $40.93 | $0.26 | 10,323.0 | +0.34% |
| Oct 31, 2024 | $41.27 | $40.82 | $0.45 | 35,581.0 | -1.04% |
| Oct 30, 2024 | $41.62 | $41.19 | $0.43 | 22,896.0 | +0.12% |
| Oct 29, 2024 | $41.26 | $41.08 | $0.18 | 38,844.0 | +0.22% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI USA Small-Cap Min Vol Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI USA Small-Cap Min Vol Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.56 | $40.90 | $3.66 | 806,000.0 | +8.45% |
| Oct, 2024 | $41.85 | $40.11 | $1.74 | 770,673.0 | +0.12% |
| Sep, 2024 | $41.01 | $38.92 | $2.09 | 636,761.0 | +0.62% |
| Aug, 2024 | $40.55 | $37.76 | $2.79 | 14,392,378.0 | +1.35% |
| Jul, 2024 | $40.42 | $36.90 | $3.52 | 978,880.0 | +7.28% |
| Jun, 2024 | $37.65 | $36.32 | $1.33 | 843,842.0 | -0.57% |
| May, 2024 | $37.87 | $36.09 | $1.78 | 1,071,760.0 | +3.91% |
| Apr, 2024 | $37.47 | $35.39 | $2.08 | 1,476,771.0 | -3.60% |
| Mar, 2024 | $37.60 | $36.27 | $1.33 | 5,170,419.0 | +2.55% |
| Feb, 2024 | $36.73 | $35.04 | $1.69 | 1,110,999.0 | +3.02% |
| Jan, 2024 | $36.02 | $34.92 | $1.09 | 1,401,548.0 | -0.67% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.00 | $34.04 | $1.96 | 1,431,532.0 | +4.57% |
| Nov, 2023 | $34.37 | $32.31 | $2.06 | 1,579,472.0 | +5.14% |
| Oct, 2023 | $33.79 | $31.97 | $1.82 | 1,943,516.0 | -1.79% |
| Sep, 2023 | $34.68 | $32.92 | $1.76 | 1,512,577.0 | -3.81% |
| Aug, 2023 | $35.25 | $33.89 | $1.36 | 1,325,945.0 | -2.32% |
| Jul, 2023 | $35.35 | $33.63 | $1.72 | 1,718,056.0 | +2.61% |
| Jun, 2023 | $34.67 | $32.98 | $1.69 | 1,357,719.0 | +3.50% |
| May, 2023 | $34.84 | $32.99 | $1.84 | 1,299,011.0 | -4.03% |
| Apr, 2023 | $35.21 | $34.00 | $1.21 | 1,141,333.0 | -0.49% |
| Mar, 2023 | $36.05 | $33.08 | $2.97 | 1,293,845.0 | -2.99% |
| Feb, 2023 | $36.80 | $35.75 | $1.05 | 1,075,893.0 | -1.05% |
| Jan, 2023 | $36.13 | $34.44 | $1.69 | 1,282,732.0 | +4.42% |
iShares MSCI USA Small-Cap Min Vol Factor ETF Stock (SMMV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.43 | $33.95 | $2.48 | 1,857,270.0 | -4.39% |
| Nov, 2022 | $36.20 | $33.50 | $2.70 | 1,868,796.0 | +4.41% |
| Oct, 2022 | $34.83 | $31.66 | $3.17 | 1,960,935.0 | +8.62% |
| Sep, 2022 | $35.46 | $31.81 | $3.65 | 1,495,837.0 | -7.93% |
| Aug, 2022 | $37.11 | $34.62 | $2.49 | 1,040,424.0 | -3.45% |
| Jul, 2022 | $36.01 | $33.70 | $2.31 | 1,276,166.0 | +5.37% |
| Jun, 2022 | $35.48 | $32.18 | $3.30 | 1,304,453.0 | -3.16% |
| May, 2022 | $36.25 | $33.36 | $2.89 | 1,523,395.0 | -0.34% |
| Apr, 2022 | $37.90 | $35.29 | $2.61 | 1,062,237.0 | -5.06% |
| Mar, 2022 | $37.74 | $35.34 | $2.40 | 1,097,405.0 | +2.62% |
| Feb, 2022 | $37.00 | $34.36 | $2.64 | 1,462,004.0 | -0.77% |
| Jan, 2022 | $39.31 | $35.01 | $4.30 | 1,770,296.0 | -6.60% |
0.04%
0.54%
Cap:
|
Volume (24h):