Price Alert

iShares MSCI USA Small-Ca... (SMMV)

CBOE: SMMV · Real-Time Price · USD

43.36

-0.29 (-0.66%)

At close: Sep 12, 2025, 12:28 PM

SMMV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 11, 2025	43.03	43.66	43.03	43.65	43.62	1.65%	98,466
Sep 10, 2025	43.31	43.31	42.83	42.94	42.94	-0.81%	53,300
Sep 9, 2025	43.41	43.41	43.11	43.29	43.29	-0.32%	32,527
Sep 8, 2025	43.06	43.43	43.06	43.43	43.43	-0.02%	32,500
Sep 5, 2025	43.48	43.48	43.24	43.44	43.44	0.44%	9,700
Sep 4, 2025	43.12	43.25	43.00	43.25	43.25	0.56%	11,132
Sep 3, 2025	43.01	43.06	42.87	43.01	43.01	-0.12%	15,600
Sep 2, 2025	42.94	43.22	42.94	43.06	43.06	-0.09%	18,000
Aug 29, 2025	43.18	43.18	42.99	43.10	43.10	0.05%	10,200
Aug 28, 2025	43.35	43.35	42.90	43.08	43.08	-0.49%	16,300
Aug 27, 2025	42.91	43.30	42.91	43.29	43.29	0.79%	20,932
Aug 26, 2025	42.91	43.01	42.89	42.95	42.95	-0.02%	13,200
Aug 25, 2025	43.34	43.34	42.94	42.96	42.96	-1.04%	24,237
Aug 22, 2025	42.83	43.49	42.83	43.41	43.41	1.64%	11,510
Aug 21, 2025	42.47	42.75	42.47	42.71	42.71	0.23%	15,500
Aug 20, 2025	42.53	42.74	42.53	42.61	42.61	0.14%	13,300
Aug 19, 2025	42.48	42.60	42.48	42.55	42.55	0.73%	4,400
Aug 18, 2025	42.29	42.40	42.24	42.24	42.24	-0.21%	8,535
Aug 15, 2025	42.43	42.43	42.29	42.33	42.33	-0.09%	10,607
Aug 14, 2025	42.62	42.62	42.26	42.37	42.37	-1.00%	12,945