Stock listing
CBOE:SMMV iShares MSCI USA Small-Cap Min Vol Factor ETF Stock
Follow iShares MSCI USA Small-Cap Min Vol Factor ETF into a list and get an email when it puts out news.
Share price · CBOE:SMMV
$46.97 USD -0.19 (-0.4%)
Close on Nov 3, 2026
- Day range
- $46.88 – $47.37 USDNov 3, 2026
- Volume
- 7,589 sharesNov 3, 2026
- Traded on an average day
- $398,550 USDMedian day 6,932 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:SMMV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.97 | -0.19 | -0.4% | $46.88 | $47.37 | $46.88 | 7,589 | |
| $47.16 | +0.39 | +0.8% | $47.07 | $47.23 | $47.07 | 3,180 | |
| $46.77 | -0.06 | -0.1% | $47.11 | $47.11 | $46.74 | 15,440 | |
| $46.83 | +0.65 | +1.4% | $46.43 | $46.83 | $46.43 | 4,577 | |
| $46.18 | -0.259 | -0.6% | $46.23 | $46.33 | $46.07 | 3,184 | |
| $46.44 | -0.191 | -0.4% | $46.62 | $46.62 | $46.33 | 2,810 | |
| $46.63 | +0.151 | +0.3% | $46.52 | $46.84 | $46.52 | 18,209 | |
| $46.48 | -0.296 | -0.6% | $46.63 | $46.63 | $46.43 | 2,911 | |
| $46.78 | +0.625 | +1.4% | $46.24 | $46.78 | $46.24 | 4,469 | |
| $46.15 | -0.17 | -0.4% | $46.40 | $46.40 | $46.13 | 4,572 | |
| $46.32 | +0.64 | +1.4% | $45.85 | $46.32 | $45.85 | 9,663 | |
| $45.68 | -0.16 | -0.3% | $45.81 | $45.81 | $45.67 | 7,307 | |
| $45.84 | -0.03 | -0.1% | $45.75 | $45.84 | $45.67 | 5,280 | |
| $45.87 | +0.46 | +1.0% | $45.84 | $46.06 | $45.84 | 9,528 | |
| $45.41 | -0.09 | -0.2% | $45.38 | $45.49 | $45.32 | 12,734 | |
| $45.50 | +0.095 | +0.2% | $45.35 | $45.55 | $45.35 | 12,401 | |
| $45.41 | +0.23 | +0.5% | $45.32 | $45.50 | $45.29 | 12,181 | |
| $45.18 | +0.085 | +0.2% | $45.15 | $45.29 | $45.08 | 5,110 | |
| $45.09 | +0.441 | +1.0% | $44.60 | $45.14 | $44.59 | 17,162 | |
| $44.65 | -0.401 | -0.9% | $44.84 | $44.84 | $44.65 | 8,271 | |
| $45.05 | +0.09 | +0.2% | $45.03 | $45.20 | $44.94 | 5,496 | |
| $44.96 | +0.14 | +0.3% | $44.72 | $45.14 | $44.72 | 8,457 | |
| $44.82 | +0.23 | +0.5% | $44.77 | $45.02 | $44.77 | 12,983 | |
| $44.59 | +0.105 | +0.2% | $44.50 | $44.65 | $44.36 | 21,168 | |
| $44.49 | -0.225 | -0.5% | $44.82 | $44.82 | $44.49 | 7,131 | |
| $44.71 | -0.043 | -0.1% | $44.66 | $44.71 | $44.46 | 25,483 | |
| $44.75 | -0.127 | -0.3% | $44.73 | $44.84 | $44.58 | 10,960 | |
| $44.88 | +0.07 | +0.2% | $44.82 | $44.92 | $44.70 | 28,476 | |
| $44.81 | -0.223 | -0.5% | $45.02 | $45.02 | $44.81 | 5,016 | |
| $45.03 | -0.346 | -0.8% | $45.31 | $45.31 | $45.03 | 15,768 | |
| $45.38 | -0.103 | -0.2% | $45.45 | $45.52 | $45.38 | 10,494 | |
| $45.48 | -0.088 | -0.2% | $45.72 | $45.72 | $45.48 | 30,880 | |
| $45.57 | -0.46 | -1.0% | $45.94 | $45.94 | $45.56 | 11,785 | |
| $46.03 | -0.03 | -0.1% | $46.38 | $46.38 | $46.03 | 7,402 | |
| $46.06 | -0.151 | -0.3% | $46.32 | $46.33 | $45.90 | 3,323 | |
| $46.21 | -0.439 | -0.9% | $46.49 | $46.49 | $46.21 | 6,389 | |
| $46.65 | +0.14 | +0.3% | $46.61 | $46.91 | $46.61 | 12,332 | |
| $46.51 | +0.11 | +0.2% | $46.64 | $46.64 | $46.43 | 4,507 | |
| $46.40 | -0.159 | -0.3% | $46.58 | $46.58 | $46.37 | 12,132 | |
| $46.56 | -0.271 | -0.6% | $46.78 | $46.78 | $46.47 | 10,727 | |
| $46.83 | -0.34 | -0.7% | $47.08 | $47.08 | $46.83 | 6,026 | |
| $47.17 | -0.26 | -0.5% | $47.25 | $47.35 | $47.15 | 4,606 | |
| $47.43 | +0.15 | +0.3% | $47.37 | $47.51 | $47.26 | 6,733 | |
| $47.28 | +0.19 | +0.4% | $47.28 | $47.38 | $47.26 | 11,877 | |
| $47.09 | -0.05 | -0.1% | $47.23 | $47.29 | $47.05 | 5,731 | |
| $47.14 | -0.21 | -0.4% | $47.14 | $47.18 | $47.09 | 2,789 | |
| $47.35 | -0.27 | -0.6% | $47.64 | $47.64 | $47.34 | 8,299 | |
| $47.62 | -0.153 | -0.3% | $47.73 | $47.73 | $47.48 | 4,629 | |
| $47.77 | +0.087 | +0.2% | $47.62 | $47.85 | $47.62 | 3,785 | |
| $47.69 | -0.069 | -0.1% | $47.67 | $47.69 | $47.62 | 3,996 | |
| $47.75 | +0.081 | +0.2% | $47.76 | $47.79 | $47.67 | 2,687 | |
| $47.67 | +0.227 | +0.5% | $47.52 | $47.68 | $47.52 | 3,629 | |
| $47.45 | -0.326 | -0.7% | $47.58 | $47.69 | $47.45 | 4,884 | |
| $47.77 | +0.272 | +0.6% | $47.86 | $47.98 | $47.75 | 3,640 | |
| $47.50 | -0.008 | 0.0% | $47.58 | $47.71 | $47.50 | 7,963 | |
| $47.51 | -0.282 | -0.6% | $47.63 | $47.63 | $47.49 | 4,802 | |
| $47.79 | +0.11 | +0.2% | $47.59 | $47.79 | $47.59 | 5,614 | |
| $47.68 | +0.299 | +0.6% | $47.68 | $47.68 | $47.45 | 2,838 | |
| $47.38 | +0.281 | +0.6% | $47.16 | $47.38 | $47.16 | 1,535 | |
| $47.10 | -0.107 | -0.2% | $47.21 | $47.26 | $47.09 | 18,215 | |
| $47.21 | -0.208 | -0.4% | $47.27 | $47.29 | $47.21 | 3,766 | |
| $47.42 | +0.212 | +0.4% | $47.37 | $47.46 | $47.36 | 7,274 | |
| $47.20 | -0.09 | -0.2% | $47.20 | $47.25 | $47.15 | 7,748 | |
| $47.29 | -0.247 | -0.5% | $47.71 | $47.71 | $47.21 | 8,747 | |
| $47.54 | +0.37 | +0.8% | $47.03 | $47.59 | $47.03 | 5,803 | |
| $47.17 | +0.21 | +0.4% | $47.29 | $47.34 | $47.12 | 6,146 |
- Ticker
- CBOE:SMMV
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
iShares MSCI USA Small-Cap Min Vol Factor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about iShares MSCI USA Small-Cap Min Vol Factor ETF.