MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMMV — iShares MSCI USA Small-Cap Min Vol Factor ETF
Cboe BZXiShares MSCI USA Small-Cap Min Vol Factor ETF
$44.76
-0.29(-0.64%)
- O
- 44.84
- H
- 44.84
- L
- 44.74
- V
- 8.27K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.76
Period Return+9.93%
Period High$47.98
Period Low$40.34
Avg Daily Volume20.1K
Total Trading Days365
SMMV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.84 | $44.84 | $44.74 | $44.76 | $-0.29 | -0.64% | 8,268 | $44.76 | $44.74 $44.84 |
| Oct 6, 2026 | $45.03 | $45.20 | $44.94 | $45.05 | +$0.09 | +0.20% | 5,496 | $45.00 | $44.94 $45.20 |
| Oct 5, 2026 | $44.72 | $45.14 | $44.72 | $44.96 | +$0.14 | +0.31% | 8,457 | $45.00 | $44.72 $45.14 |
| Oct 2, 2026 | $44.77 | $45.02 | $44.77 | $44.82 | +$0.23 | +0.52% | 12,984 | $44.86 | $44.77 $45.02 |
| Oct 1, 2026 | $44.50 | $44.65 | $44.36 | $44.59 | +$0.10 | +0.24% | 21,168 | $44.54 | $44.36 $44.65 |
| Sep 30, 2026 | $44.82 | $44.82 | $44.49 | $44.49 | $-0.22 | -0.50% | 7,131 | $44.63 | $44.49 $44.82 |
| Sep 29, 2026 | $44.66 | $44.71 | $44.46 | $44.71 | $-0.04 | -0.10% | 25,483 | $44.56 | $44.46 $44.71 |
| Sep 28, 2026 | $44.73 | $44.84 | $44.58 | $44.75 | $-0.13 | -0.28% | 10,960 | $44.73 | $44.58 $44.84 |
| Sep 25, 2026 | $44.82 | $44.92 | $44.70 | $44.88 | +$0.07 | +0.16% | 28,476 | $44.83 | $44.70 $44.92 |
| Sep 24, 2026 | $45.02 | $45.02 | $44.81 | $44.81 | $-0.22 | -0.50% | 5,017 | $44.90 | $44.81 $45.02 |
| Sep 23, 2026 | $45.31 | $45.31 | $45.03 | $45.03 | $-0.35 | -0.76% | 15,768 | $45.20 | $45.03 $45.31 |
| Sep 22, 2026 | $45.45 | $45.52 | $45.38 | $45.38 | $-0.10 | -0.23% | 10,495 | $45.43 | $45.38 $45.52 |
| Sep 21, 2026 | $45.72 | $45.72 | $45.48 | $45.48 | $-0.09 | -0.19% | 30,880 | $45.57 | $45.48 $45.72 |
| Sep 18, 2026 | $45.94 | $45.94 | $45.56 | $45.57 | $-0.46 | -1.00% | 11,786 | $45.70 | $45.56 $45.94 |
| Sep 17, 2026 | $46.38 | $46.38 | $46.03 | $46.03 | $-0.03 | -0.07% | 7,403 | $46.14 | $46.03 $46.38 |
| Sep 16, 2026 | $46.32 | $46.33 | $45.90 | $46.06 | $-0.15 | -0.33% | 3,324 | $46.16 | $45.90 $46.33 |
| Sep 15, 2026 | $46.49 | $46.49 | $46.21 | $46.21 | $-0.44 | -0.94% | 6,389 | $46.25 | $46.21 $46.49 |
| Sep 14, 2026 | $46.61 | $46.91 | $46.61 | $46.65 | +$0.14 | +0.30% | 12,332 | $46.71 | $46.61 $46.91 |
| Sep 11, 2026 | $46.64 | $46.64 | $46.43 | $46.51 | +$0.11 | +0.24% | 4,508 | $46.53 | $46.43 $46.64 |
| Sep 10, 2026 | $46.58 | $46.58 | $46.37 | $46.40 | $-0.16 | -0.34% | 12,132 | $46.42 | $46.37 $46.58 |
| Sep 9, 2026 | $46.78 | $46.78 | $46.47 | $46.56 | $-0.27 | -0.58% | 10,728 | $46.59 | $46.47 $46.78 |
| Sep 8, 2026 | $47.08 | $47.08 | $46.83 | $46.83 | $-0.34 | -0.72% | 6,026 | $46.93 | $46.83 $47.08 |
| Sep 4, 2026 | $47.25 | $47.35 | $47.15 | $47.17 | $-0.26 | -0.55% | 4,607 | $47.23 | $47.15 $47.35 |
| Sep 3, 2026 | $47.37 | $47.51 | $47.26 | $47.43 | +$0.15 | +0.32% | 6,733 | $47.44 | $47.26 $47.51 |
| Sep 2, 2026 | $47.28 | $47.38 | $47.26 | $47.28 | +$0.19 | +0.40% | 11,877 | $47.31 | $47.26 $47.38 |
| Sep 1, 2026 | $47.23 | $47.29 | $47.05 | $47.09 | $-0.05 | -0.11% | 5,732 | $47.15 | $47.05 $47.29 |
| Aug 31, 2026 | $47.14 | $47.18 | $47.09 | $47.14 | $-0.21 | -0.44% | 2,790 | $47.13 | $47.09 $47.18 |
| Aug 28, 2026 | $47.64 | $47.64 | $47.34 | $47.35 | $-0.27 | -0.57% | 8,300 | $47.41 | $47.34 $47.64 |
| Aug 27, 2026 | $47.73 | $47.73 | $47.48 | $47.62 | $-0.15 | -0.32% | 4,629 | $47.63 | $47.48 $47.73 |
| Aug 26, 2026 | $47.62 | $47.85 | $47.62 | $47.77 | +$0.09 | +0.18% | 3,786 | $47.77 | $47.62 $47.85 |