iShares MSCI USA Small-Cap Min Vol Factor ETF

SMMV
🏛️ usa →
42.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 41.45 41.58 41.33 41.46 0.0M
2024-12-30 41.33 41.48 41.04 41.37 0.0M
2024-12-27 41.73 41.81 41.36 41.55 0.0M
2024-12-26 41.69 41.88 41.69 41.88 0.0M
2024-12-24 41.60 41.77 41.60 41.77 0.0M
2024-12-23 41.51 41.53 41.25 41.46 0.0M
2024-12-20 41.39 41.94 41.28 41.62 0.0M
2024-12-19 41.69 41.88 41.45 41.48 0.0M
2024-12-18 42.60 42.60 41.34 41.39 0.0M
2024-12-17 42.80 42.80 42.46 42.53 0.0M
2024-12-16 43.23 43.46 43.18 43.24 0.0M
2024-12-13 43.38 43.38 43.19 43.25 0.0M
2024-12-12 43.50 43.61 43.39 43.39 0.0M
2024-12-11 43.55 43.64 43.45 43.59 0.0M
2024-12-10 43.39 43.54 43.13 43.37 0.0M
2024-12-09 43.88 43.88 43.40 43.41 0.0M
2024-12-06 44.08 44.08 43.66 43.77 0.0M
2024-12-05 44.14 44.14 43.97 43.98 0.0M
2024-12-04 44.09 44.19 44.03 44.16 0.0M
2024-12-03 44.06 44.06 43.96 44.02 0.0M
2024-12-02 44.36 44.36 44.05 44.21 0.0M
2024-11-29 44.45 44.47 44.25 44.35 0.0M
2024-11-27 44.44 44.56 44.28 44.30 0.0M
2024-11-26 44.23 44.36 44.11 44.29 0.0M
2024-11-25 44.28 44.53 44.20 44.25 0.0M
2024-11-22 43.64 44.00 43.64 44.00 0.0M
2024-11-21 43.13 43.61 43.05 43.55 0.0M
2024-11-20 42.71 42.95 42.58 42.95 0.0M
2024-11-19 42.27 42.74 42.26 42.74 0.1M
2024-11-18 42.63 42.71 42.53 42.56 0.0M
2024-11-15 42.84 42.88 42.44 42.50 0.1M
2024-11-14 43.49 43.50 42.83 42.90 0.0M
2024-11-13 43.83 43.90 43.45 43.45 0.0M
2024-11-12 43.90 44.04 43.62 43.66 0.0M
2024-11-11 43.99 44.17 43.99 44.01 0.1M
2024-11-08 43.43 43.80 43.43 43.74 0.0M
2024-11-07 43.34 43.50 43.23 43.31 0.0M
2024-11-06 42.77 43.34 42.77 43.31 0.1M
2024-11-05 41.01 41.72 40.97 41.72 0.0M
2024-11-04 41.01 41.20 40.90 41.03 0.0M
2024-11-01 41.06 41.19 40.93 40.99 0.0M
2024-10-31 41.20 41.27 40.82 40.85 0.0M
2024-10-30 41.19 41.62 41.19 41.28 0.0M
2024-10-29 41.09 41.26 41.08 41.23 0.0M
2024-10-28 40.98 41.21 40.98 41.14 0.0M
2024-10-25 41.17 41.18 40.80 40.84 0.0M
2024-10-24 41.08 41.10 40.87 40.96 0.0M
2024-10-23 41.03 41.14 40.85 41.07 0.0M
2024-10-22 41.26 41.26 41.03 41.13 0.1M
2024-10-21 41.76 41.76 41.28 41.34 0.0M
2024-10-18 41.78 41.85 41.70 41.72 0.0M
2024-10-17 41.77 41.77 41.64 41.76 0.0M
2024-10-16 41.44 41.76 41.44 41.71 0.0M
2024-10-15 41.21 41.64 41.16 41.34 0.0M
2024-10-14 40.99 41.21 40.97 41.18 0.0M
2024-10-11 40.51 40.98 40.51 40.97 0.1M
2024-10-10 40.57 40.57 40.31 40.44 0.0M
2024-10-09 40.45 40.78 40.45 40.61 0.0M
2024-10-08 40.27 40.54 40.27 40.45 0.0M
2024-10-07 40.63 40.63 40.11 40.26 0.0M
2024-10-04 40.62 40.74 40.50 40.74 0.0M
2024-10-03 40.51 40.53 40.28 40.34 0.0M
2024-10-02 40.59 40.76 40.57 40.59 0.0M
2024-10-01 40.80 40.80 40.44 40.71 0.1M
2024-09-30 40.62 40.81 40.49 40.80 0.0M
2024-09-27 40.69 40.88 40.57 40.61 0.0M
2024-09-26 40.63 40.63 40.47 40.54 0.1M
2024-09-25 40.66 40.66 40.36 40.38 0.0M
2024-09-24 40.91 40.91 40.77 40.84 0.0M
2024-09-23 40.82 40.86 40.70 40.84 0.0M
2024-09-20 40.74 40.82 40.60 40.67 0.0M
2024-09-19 41.01 41.01 40.60 40.78 0.0M
2024-09-18 40.61 41.00 40.45 40.47 0.1M
2024-09-17 40.71 40.89 40.53 40.55 0.0M
2024-09-16 40.45 40.65 40.45 40.56 0.0M
2024-09-13 39.92 40.37 39.92 40.33 0.0M
2024-09-12 39.49 39.77 39.38 39.75 0.0M
2024-09-11 39.24 39.42 38.92 39.40 0.0M
2024-09-10 39.61 39.65 39.39 39.52 0.0M
2024-09-09 39.57 39.77 39.46 39.60 0.0M
2024-09-06 39.94 40.03 39.41 39.44 0.0M
2024-09-05 40.19 40.19 39.86 39.89 0.0M
2024-09-04 39.92 40.19 39.92 40.09 0.0M
2024-09-03 40.43 40.60 39.96 40.03 0.0M
2024-08-30 40.35 40.55 40.19 40.55 0.0M
2024-08-29 40.28 40.49 40.09 40.30 0.0M
2024-08-28 40.02 40.22 39.98 40.14 0.0M
2024-08-27 40.02 40.13 39.95 40.11 0.1M
2024-08-26 40.28 40.45 40.09 40.13 0.1M
2024-08-23 39.86 40.25 39.84 40.14 0.1M
2024-08-22 39.84 39.92 39.60 39.65 0.0M
2024-08-21 39.68 39.86 39.53 39.84 0.1M
2024-08-20 39.78 39.78 39.48 39.58 0.0M
2024-08-19 39.46 39.75 39.46 39.75 0.1M
2024-08-16 39.30 39.49 39.28 39.44 0.1M
2024-08-15 39.25 39.42 39.21 39.30 0.2M
2024-08-14 38.87 38.92 38.77 38.87 0.0M
2024-08-13 38.70 38.89 38.57 38.86 0.1M
2024-08-12 38.81 38.81 38.51 38.57 0.1M
2024-08-09 38.63 38.80 38.57 38.77 0.1M
2024-08-08 38.46 38.74 38.34 38.72 5.3M
2024-08-07 38.75 38.79 38.20 38.23 0.2M
2024-08-06 38.25 38.71 38.05 38.33 7.5M
2024-08-05 38.05 38.38 37.76 38.07 0.1M
2024-08-02 39.24 39.37 38.85 39.17 0.2M
2024-08-01 40.02 40.18 39.45 39.75 0.1M
2024-07-31 40.12 40.42 39.81 40.01 0.0M
2024-07-30 39.70 40.00 39.70 39.93 0.0M
2024-07-29 39.69 39.72 39.43 39.55 0.2M
2024-07-26 39.43 39.67 39.43 39.65 0.0M
2024-07-25 38.95 39.55 38.95 39.18 0.0M
2024-07-24 39.09 39.29 38.91 38.92 0.0M
2024-07-23 39.05 39.35 38.99 39.23 0.1M
2024-07-22 38.82 39.14 38.61 39.13 0.1M
2024-07-19 38.98 39.02 38.65 38.72 0.0M
2024-07-18 39.18 39.53 38.94 38.98 0.0M
2024-07-17 39.07 39.47 39.07 39.23 0.0M
2024-07-16 38.57 39.29 38.57 39.26 0.0M
2024-07-15 38.28 38.61 38.28 38.41 0.0M
2024-07-12 38.04 38.34 38.04 38.14 0.1M
2024-07-11 37.50 37.92 37.50 37.90 0.0M
2024-07-10 37.04 37.26 37.04 37.24 0.0M
2024-07-09 37.16 37.22 36.99 36.99 0.1M
2024-07-08 37.22 37.40 37.18 37.19 0.0M
2024-07-05 37.15 37.15 36.90 37.10 0.0M
2024-07-03 37.23 37.32 37.13 37.14 0.0M
2024-07-02 37.11 37.23 37.10 37.18 0.0M
2024-07-01 37.35 37.46 37.07 37.15 0.0M
2024-06-28 37.36 37.39 37.12 37.30 0.0M
2024-06-27 37.03 37.16 37.00 37.16 0.0M
2024-06-26 36.92 37.04 36.84 37.02 0.0M
2024-06-25 37.24 37.24 37.00 37.10 0.0M
2024-06-24 37.00 37.42 37.00 37.28 0.0M
2024-06-21 36.92 37.03 36.85 37.03 0.1M
2024-06-20 36.77 36.97 36.76 36.81 0.1M
2024-06-18 36.73 36.93 36.73 36.83 0.1M
2024-06-17 36.40 36.79 36.40 36.78 0.0M
2024-06-14 36.53 36.53 36.32 36.45 0.0M
2024-06-13 37.01 37.01 36.60 36.78 0.0M
2024-06-12 37.23 37.29 36.96 37.03 0.0M
2024-06-11 36.72 36.82 36.58 36.80 0.0M
2024-06-10 36.87 37.03 36.75 37.00 0.1M
2024-06-07 37.00 37.25 37.00 37.02 0.1M
2024-06-06 37.31 37.39 37.17 37.25 0.0M
2024-06-05 37.33 37.36 37.11 37.36 0.0M
2024-06-04 37.29 37.37 37.16 37.19 0.0M
2024-06-03 37.61 37.65 37.30 37.40 0.0M
2024-05-31 37.20 37.51 37.15 37.51 0.1M
2024-05-30 36.77 37.12 36.77 37.05 0.0M
2024-05-29 36.87 36.88 36.69 36.69 0.1M
2024-05-28 37.49 37.49 37.09 37.18 0.1M
2024-05-24 37.31 37.40 37.27 37.37 0.0M
2024-05-23 37.64 37.64 37.11 37.18 0.1M
2024-05-22 37.59 37.78 37.53 37.60 0.1M
2024-05-21 37.67 37.76 37.66 37.71 0.1M
2024-05-20 37.74 37.87 37.71 37.76 0.1M
2024-05-17 37.75 37.75 37.64 37.74 0.0M
2024-05-16 37.62 37.74 37.57 37.69 0.1M
2024-05-15 37.70 37.70 37.57 37.62 0.0M
2024-05-14 37.55 37.64 37.38 37.47 0.0M
2024-05-13 37.64 37.75 37.37 37.39 0.0M
2024-05-10 37.58 37.58 37.42 37.53 0.0M
2024-05-09 37.33 37.51 37.30 37.51 0.0M
2024-05-08 37.14 37.31 37.14 37.27 0.1M
2024-05-07 37.20 37.46 37.12 37.36 0.0M
2024-05-06 37.02 37.17 37.00 37.17 0.0M
2024-05-03 36.88 36.92 36.64 36.83 0.0M
2024-05-02 36.51 36.62 36.36 36.59 0.0M
2024-05-01 36.09 36.58 36.09 36.27 0.1M
2024-04-30 36.34 36.40 36.10 36.10 0.0M
2024-04-29 36.33 36.60 36.33 36.48 0.0M
2024-04-26 36.28 36.39 36.23 36.29 0.1M
2024-04-25 36.30 36.32 36.04 36.28 0.0M
2024-04-24 36.31 36.44 36.16 36.43 0.1M
2024-04-23 36.08 36.43 36.04 36.33 0.1M
2024-04-22 35.94 36.22 35.83 36.00 0.1M
2024-04-19 35.41 35.89 35.41 35.86 0.1M
2024-04-18 35.48 35.69 35.39 35.46 0.1M
2024-04-17 35.55 35.79 35.42 35.43 0.1M
2024-04-16 35.60 35.72 35.43 35.60 0.1M
2024-04-15 36.03 36.06 35.54 35.65 0.1M
2024-04-12 36.15 36.26 35.75 35.87 0.1M
2024-04-11 36.39 36.41 36.13 36.29 0.0M
2024-04-10 36.32 36.47 36.14 36.32 0.1M
2024-04-09 36.89 36.93 36.67 36.84 0.1M
2024-04-08 36.86 36.94 36.80 36.82 0.1M
2024-04-05 36.66 36.87 36.56 36.79 0.1M
2024-04-04 37.04 37.10 36.58 36.66 0.0M
2024-04-03 36.71 36.92 36.71 36.86 0.1M
2024-04-02 37.00 37.15 36.73 36.82 0.0M
2024-04-01 37.47 37.47 37.14 37.22 0.1M
2024-03-28 37.32 37.60 37.32 37.45 0.1M
2024-03-27 36.83 37.27 36.83 37.26 0.2M
2024-03-26 36.75 36.82 36.62 36.62 3.9M
2024-03-25 36.76 36.86 36.69 36.72 0.0M
2024-03-22 36.93 36.99 36.70 36.73 0.1M
2024-03-21 36.85 37.02 36.83 36.96 0.0M
2024-03-20 36.54 36.92 36.49 36.89 0.0M
2024-03-19 36.32 36.64 36.32 36.57 0.1M
2024-03-18 36.61 36.63 36.37 36.39 0.1M
2024-03-15 36.40 36.63 36.40 36.59 0.1M
2024-03-14 36.78 36.78 36.27 36.46 0.0M
2024-03-13 36.74 36.96 36.72 36.82 0.0M
2024-03-12 36.75 36.84 36.64 36.78 0.0M
2024-03-11 36.82 36.88 36.64 36.81 0.1M
2024-03-08 36.95 37.06 36.75 36.80 0.2M
2024-03-07 36.77 36.88 36.77 36.82 0.0M
2024-03-06 36.72 36.77 36.56 36.63 0.1M
2024-03-05 36.59 36.84 36.42 36.51 0.0M
2024-03-04 36.69 36.83 36.66 36.71 0.1M
2024-03-01 36.51 36.59 36.36 36.55 0.1M
2024-02-29 36.65 36.73 36.37 36.52 0.1M
2024-02-28 36.44 36.63 36.44 36.47 0.0M
2024-02-27 36.55 36.59 36.47 36.58 0.1M
2024-02-26 36.48 36.55 36.39 36.49 0.1M
2024-02-23 36.27 36.54 36.27 36.52 0.1M
2024-02-22 36.12 36.25 35.92 36.25 0.1M
2024-02-21 35.97 36.12 35.90 36.09 0.1M
2024-02-20 36.05 36.26 35.99 36.03 0.1M
2024-02-16 36.24 36.42 36.15 36.21 0.0M
2024-02-15 35.92 36.41 35.90 36.38 0.1M
2024-02-14 35.58 35.88 35.47 35.79 0.1M
2024-02-13 35.61 35.76 35.21 35.42 0.1M
2024-02-12 35.84 36.28 35.84 36.24 0.0M
2024-02-09 35.56 35.89 35.48 35.89 0.1M
2024-02-08 35.21 35.52 35.21 35.52 0.0M
2024-02-07 35.32 35.37 35.17 35.23 0.1M
2024-02-06 35.16 35.38 35.16 35.31 0.1M
2024-02-05 35.31 35.34 35.04 35.16 0.0M
2024-02-02 35.51 35.66 35.31 35.53 0.0M
2024-02-01 35.50 35.74 35.26 35.71 0.0M
2024-01-31 35.80 35.93 35.41 35.45 0.1M
2024-01-30 35.72 35.87 35.67 35.82 0.1M
2024-01-29 35.59 35.84 35.50 35.84 0.0M
2024-01-26 35.63 35.77 35.53 35.58 0.1M
2024-01-25 35.70 35.76 35.36 35.58 0.0M
2024-01-24 35.93 35.94 35.48 35.49 0.1M
2024-01-23 35.95 36.02 35.66 35.72 0.1M
2024-01-22 35.49 35.83 35.49 35.83 0.1M
2024-01-19 35.36 35.40 35.08 35.38 0.0M
2024-01-18 35.14 35.25 34.94 35.24 0.1M
2024-01-17 34.97 35.26 34.97 35.11 0.1M
2024-01-16 35.21 35.31 35.11 35.23 0.1M
2024-01-12 35.37 35.51 35.25 35.37 0.1M
2024-01-11 35.20 35.23 34.92 35.23 0.1M
2024-01-10 35.23 35.32 35.16 35.31 0.1M
2024-01-09 35.24 35.30 35.09 35.27 0.1M
2024-01-08 35.06 35.48 35.05 35.48 0.1M
2024-01-05 35.23 35.43 35.11 35.17 0.1M
2024-01-04 35.33 35.51 35.32 35.34 0.1M
2024-01-03 35.53 35.66 35.31 35.34 0.1M
2024-01-02 35.53 35.86 35.44 35.72 0.1M