iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

SMMV
🏛️ 美国 →
42.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 39.10 39.21 39.05 39.09 0.1M
2021-12-30 39.21 39.36 39.06 39.11 0.0M
2021-12-29 39.02 39.15 38.92 39.14 0.0M
2021-12-28 39.00 39.15 38.88 39.00 0.1M
2021-12-27 38.63 38.96 38.54 38.94 0.0M
2021-12-23 38.57 38.71 38.50 38.63 0.0M
2021-12-22 38.15 38.45 38.13 38.45 0.1M
2021-12-21 38.10 38.31 38.05 38.27 0.1M
2021-12-20 37.71 37.90 37.45 37.86 0.1M
2021-12-17 37.82 38.35 37.81 38.09 0.1M
2021-12-16 38.30 38.46 37.78 37.94 0.1M
2021-12-15 37.63 38.17 37.56 38.13 0.1M
2021-12-14 37.67 38.00 37.51 37.63 0.1M
2021-12-13 37.73 37.94 37.60 37.78 0.0M
2021-12-10 37.88 37.88 37.61 37.65 0.1M
2021-12-09 38.03 38.10 37.72 37.73 0.2M
2021-12-08 38.15 38.28 38.01 38.21 0.0M
2021-12-07 38.14 38.36 38.00 38.05 0.0M
2021-12-06 37.34 37.84 37.23 37.71 0.0M
2021-12-03 37.44 37.50 36.89 37.08 0.1M
2021-12-02 36.69 37.47 36.69 37.32 0.0M
2021-12-01 37.33 37.82 36.62 36.63 0.1M
2021-11-30 37.54 37.59 37.03 37.11 0.0M
2021-11-29 38.23 38.23 37.70 37.76 0.0M
2021-11-26 38.12 38.22 37.63 37.80 0.1M
2021-11-24 38.56 38.81 38.55 38.79 0.1M
2021-11-23 38.74 38.85 38.59 38.82 0.1M
2021-11-22 38.88 39.12 38.76 38.79 0.1M
2021-11-19 38.94 38.95 38.75 38.78 0.1M
2021-11-18 39.21 39.29 38.81 38.95 0.0M
2021-11-17 39.44 39.44 38.99 39.14 0.1M
2021-11-16 39.34 39.49 39.24 39.41 0.1M
2021-11-15 39.42 39.47 39.30 39.36 0.0M
2021-11-12 39.29 39.41 39.25 39.38 0.0M
2021-11-11 39.20 39.32 39.10 39.24 0.0M
2021-11-10 39.11 39.41 39.01 39.08 0.0M
2021-11-09 39.30 39.36 39.15 39.29 0.1M
2021-11-08 39.41 39.47 39.21 39.31 0.0M
2021-11-05 39.29 39.53 39.15 39.30 0.1M
2021-11-04 39.32 39.46 39.04 39.12 0.2M
2021-11-03 38.67 39.42 38.67 39.29 0.0M
2021-11-02 38.70 38.84 38.59 38.77 0.1M
2021-11-01 38.12 38.77 38.08 38.75 0.2M
2021-10-29 37.96 38.17 37.94 38.06 0.1M
2021-10-27 38.21 38.21 37.54 37.57 0.0M
2021-10-26 38.53 38.53 38.21 38.22 0.1M
2021-10-25 38.37 38.54 38.27 38.47 0.1M
2021-10-22 38.25 38.44 38.20 38.31 0.1M
2021-10-21 38.17 38.37 38.17 38.29 0.2M
2021-10-20 38.09 38.35 38.07 38.25 0.0M
2021-10-19 38.12 38.12 37.93 38.03 0.1M
2021-10-18 37.95 38.08 37.83 37.94 0.1M
2021-10-15 38.35 38.45 38.05 38.05 0.1M
2021-10-14 38.01 38.18 37.94 38.14 0.1M
2021-10-13 37.62 37.70 37.40 37.68 0.0M
2021-10-12 37.51 37.70 37.46 37.61 0.0M
2021-10-11 37.64 37.75 37.42 37.42 0.1M
2021-10-08 37.97 37.97 37.63 37.64 0.0M
2021-10-07 37.77 38.11 37.68 37.85 0.1M
2021-10-06 37.21 37.48 36.95 37.48 0.1M
2021-10-05 37.39 37.60 37.32 37.43 0.1M
2021-10-04 37.32 37.48 37.18 37.32 0.1M
2021-10-01 37.17 37.61 36.84 37.40 0.1M
2021-09-30 37.65 37.65 37.08 37.08 0.1M
2021-09-29 37.45 37.68 37.38 37.51 0.1M
2021-09-28 37.67 37.77 37.34 37.37 0.1M
2021-09-27 37.64 38.07 37.64 37.85 0.0M
2021-09-24 37.58 37.76 37.58 37.66 0.0M
2021-09-23 37.62 38.03 37.62 37.88 0.0M
2021-09-22 37.33 37.73 37.32 37.47 0.1M
2021-09-21 37.30 37.42 37.08 37.20 0.1M
2021-09-20 37.11 37.30 36.80 37.18 0.1M
2021-09-17 37.79 37.82 37.56 37.72 0.1M
2021-09-16 37.83 37.91 37.57 37.78 0.0M
2021-09-15 37.73 37.95 37.62 37.89 0.0M
2021-09-14 38.10 38.10 37.60 37.67 0.0M
2021-09-13 38.27 38.27 37.90 37.99 0.0M
2021-09-10 38.45 38.45 38.03 38.06 0.0M
2021-09-09 38.47 38.66 38.31 38.31 0.1M
2021-09-08 38.37 38.63 38.36 38.54 0.0M
2021-09-07 38.86 38.94 38.41 38.43 0.1M
2021-09-03 39.00 39.00 38.82 38.88 0.0M
2021-09-02 39.00 39.04 38.91 39.03 0.1M
2021-09-01 38.69 38.92 38.54 38.81 0.2M
2021-08-31 38.49 38.70 38.49 38.64 0.1M
2021-08-30 38.72 38.72 38.51 38.56 0.1M
2021-08-27 37.92 38.59 37.92 38.53 0.1M
2021-08-26 38.13 38.13 37.85 37.86 0.1M
2021-08-25 37.96 38.28 37.94 38.07 0.1M
2021-08-24 38.02 38.08 37.92 37.99 0.1M
2021-08-23 37.90 38.07 37.88 38.03 0.0M
2021-08-20 37.30 37.83 37.24 37.70 0.1M
2021-08-19 37.25 37.50 37.17 37.29 0.1M
2021-08-18 37.73 37.87 37.47 37.47 0.1M
2021-08-17 37.73 37.87 37.52 37.87 0.0M
2021-08-16 37.98 38.06 37.76 37.97 0.0M
2021-08-13 38.10 38.19 38.03 38.08 0.0M
2021-08-12 38.08 38.13 37.99 38.11 0.0M
2021-08-11 38.03 38.13 37.90 38.13 0.0M
2021-08-10 37.96 38.20 37.85 37.98 0.0M
2021-08-09 37.98 38.04 37.87 37.95 0.0M
2021-08-06 38.07 38.21 37.93 38.02 0.1M
2021-08-05 37.77 38.00 37.77 38.00 0.0M
2021-08-04 37.96 38.00 37.68 37.68 0.3M
2021-08-03 38.03 38.07 37.71 38.05 0.1M
2021-08-02 38.02 38.27 37.91 37.91 0.1M
2021-07-30 38.01 38.28 37.90 37.96 0.0M
2021-07-29 38.04 38.29 38.04 38.14 0.0M
2021-07-28 37.74 38.03 37.58 37.90 0.0M
2021-07-27 37.69 37.69 37.46 37.65 0.0M
2021-07-26 37.73 37.99 37.73 37.81 0.0M
2021-07-23 37.56 37.81 37.42 37.74 0.0M
2021-07-22 37.70 37.70 37.34 37.38 0.0M
2021-07-21 37.66 37.89 37.66 37.75 0.0M
2021-07-20 37.04 37.76 36.98 37.61 0.1M
2021-07-19 36.83 37.12 36.66 36.89 0.1M
2021-07-16 37.61 37.69 37.30 37.30 0.0M
2021-07-15 37.34 37.52 37.21 37.46 0.0M
2021-07-14 37.78 37.85 37.46 37.51 0.0M
2021-07-13 37.94 38.12 37.67 37.70 0.0M
2021-07-12 38.11 38.24 38.01 38.23 0.0M
2021-07-09 37.83 38.19 37.83 38.19 0.1M
2021-07-08 37.46 37.89 37.39 37.62 0.1M
2021-07-07 38.00 38.06 37.71 37.97 0.0M
2021-07-06 38.16 38.24 37.66 37.98 0.0M
2021-07-02 38.33 38.36 38.09 38.16 0.0M
2021-07-01 38.08 38.37 38.08 38.27 0.0M
2021-06-30 37.89 38.08 37.89 38.04 0.1M
2021-06-29 38.10 38.23 37.97 37.99 0.1M
2021-06-28 38.37 38.40 37.93 38.13 0.0M
2021-06-25 38.03 38.38 38.03 38.36 0.0M
2021-06-24 37.83 38.05 37.78 38.02 0.1M
2021-06-23 37.82 37.86 37.70 37.70 0.1M
2021-06-22 37.82 37.90 37.60 37.82 0.0M
2021-06-21 37.25 37.83 37.25 37.77 0.1M
2021-06-18 37.48 37.60 37.09 37.14 0.2M
2021-06-17 38.03 38.08 37.55 37.77 0.2M
2021-06-16 38.11 38.22 37.90 38.04 0.1M
2021-06-15 38.32 38.44 38.04 38.22 0.0M
2021-06-14 38.55 38.70 38.28 38.39 0.1M
2021-06-11 38.38 38.54 38.33 38.54 0.0M
2021-06-10 38.33 38.44 38.16 38.37 0.0M
2021-06-09 38.41 38.50 38.33 38.36 0.0M
2021-06-08 38.20 38.47 38.12 38.42 0.1M
2021-06-07 37.99 38.21 37.98 38.18 0.2M
2021-06-04 37.99 38.04 37.85 37.97 0.0M
2021-06-03 37.69 37.92 37.64 37.89 0.0M
2021-06-02 38.06 38.10 37.81 37.92 0.0M
2021-06-01 37.98 38.08 37.82 38.04 0.1M
2021-05-28 38.00 38.00 37.81 37.84 0.0M
2021-05-27 37.78 37.95 37.77 37.83 0.1M
2021-05-26 37.52 37.76 37.47 37.70 0.1M
2021-05-25 37.73 37.73 37.41 37.41 0.1M
2021-05-24 37.69 37.80 37.66 37.70 0.0M
2021-05-21 37.76 37.87 37.53 37.62 0.0M
2021-05-20 37.38 37.68 37.38 37.63 0.0M
2021-05-19 37.16 37.41 37.04 37.41 0.3M
2021-05-18 37.78 37.87 37.56 37.56 0.1M
2021-05-17 37.60 37.73 37.55 37.68 0.1M
2021-05-14 37.50 37.79 37.49 37.76 0.0M
2021-05-13 36.87 37.43 36.86 37.32 0.1M
2021-05-12 37.47 37.56 36.77 36.77 0.1M
2021-05-11 37.38 37.67 37.25 37.56 0.1M
2021-05-10 38.16 38.28 37.79 37.81 0.1M
2021-05-07 38.05 38.24 37.90 38.22 0.1M
2021-05-06 37.73 37.95 37.57 37.94 0.1M
2021-05-05 38.09 38.09 37.59 37.78 0.1M
2021-05-04 38.06 38.20 37.88 37.98 0.1M
2021-05-03 38.27 38.45 38.15 38.23 0.1M
2021-04-30 38.05 38.28 38.05 38.08 0.0M
2021-04-29 38.50 38.50 38.12 38.34 0.0M
2021-04-28 38.24 38.33 38.19 38.21 0.1M
2021-04-27 38.36 38.49 38.26 38.31 0.1M
2021-04-26 38.40 38.55 38.37 38.39 0.1M
2021-04-23 38.01 38.43 38.01 38.27 0.1M
2021-04-22 38.17 38.41 37.95 38.02 0.1M
2021-04-21 37.71 38.18 37.71 38.12 0.1M
2021-04-20 37.82 38.06 37.67 37.83 0.1M
2021-04-19 38.07 38.07 37.68 37.95 0.1M
2021-04-16 38.12 38.20 38.00 38.18 0.1M
2021-04-15 37.80 38.04 37.78 38.02 0.1M
2021-04-14 37.66 37.95 37.64 37.68 0.1M
2021-04-13 37.55 37.72 37.47 37.66 0.0M
2021-04-12 37.44 37.64 37.38 37.53 0.1M
2021-04-09 37.39 37.51 37.32 37.45 0.0M
2021-04-08 37.33 37.50 37.26 37.46 0.1M
2021-04-07 37.53 37.63 37.22 37.26 0.1M
2021-04-06 37.60 37.75 37.56 37.64 0.1M
2021-04-05 37.60 37.69 37.48 37.67 0.1M
2021-04-01 36.97 37.36 36.94 37.36 0.1M
2021-03-31 36.81 37.05 36.81 36.85 0.2M
2021-03-30 36.65 36.82 36.56 36.79 0.2M
2021-03-29 36.92 37.25 36.66 36.70 0.3M
2021-03-26 36.71 37.12 36.61 37.12 0.1M
2021-03-25 35.94 36.65 35.85 36.56 0.1M
2021-03-24 36.94 37.02 36.29 36.30 0.1M
2021-03-23 37.18 37.23 36.65 36.77 0.6M
2021-03-22 37.36 37.47 37.27 37.32 0.1M
2021-03-19 37.27 37.54 37.09 37.38 0.1M
2021-03-18 37.50 37.81 37.20 37.27 0.1M
2021-03-17 37.63 37.84 37.39 37.76 0.0M
2021-03-16 37.96 38.00 37.69 37.82 0.1M
2021-03-15 37.80 38.04 37.68 38.04 0.1M
2021-03-12 37.24 37.79 37.22 37.77 0.1M
2021-03-11 37.21 37.43 37.11 37.43 0.2M
2021-03-10 36.85 37.15 36.76 36.99 0.2M
2021-03-09 36.59 36.90 36.59 36.68 0.1M
2021-03-08 36.04 36.59 35.99 36.24 0.1M
2021-03-05 35.66 35.98 34.93 35.96 0.1M
2021-03-04 35.68 35.95 35.01 35.27 0.1M
2021-03-03 36.01 36.16 35.76 35.77 0.1M
2021-03-02 36.50 36.52 36.04 36.07 0.2M
2021-03-01 36.24 36.62 36.24 36.54 0.2M
2021-02-26 36.24 36.31 35.68 35.86 0.1M
2021-02-25 36.76 36.98 36.11 36.14 0.2M
2021-02-24 36.55 36.94 36.50 36.87 0.1M
2021-02-23 36.25 36.59 36.04 36.44 0.3M
2021-02-22 36.58 36.78 36.48 36.60 0.2M
2021-02-19 36.89 37.07 36.83 36.94 0.4M
2021-02-18 36.60 36.93 36.60 36.81 0.4M
2021-02-17 36.77 36.93 36.59 36.87 0.2M
2021-02-16 37.56 37.56 36.89 36.96 0.1M
2021-02-12 37.20 37.37 37.12 37.34 0.1M
2021-02-11 37.38 37.49 36.95 37.31 0.1M
2021-02-10 37.54 37.57 37.05 37.20 0.1M
2021-02-09 37.06 37.42 37.06 37.32 0.1M
2021-02-08 36.59 36.99 36.46 36.94 0.1M
2021-02-05 36.06 36.25 35.90 36.24 0.1M
2021-02-04 35.49 35.81 35.47 35.77 0.1M
2021-02-03 35.58 35.58 35.15 35.44 0.1M
2021-02-02 35.43 35.56 35.28 35.52 0.1M
2021-02-01 35.00 35.23 34.60 35.18 0.1M
2021-01-29 34.96 35.12 34.50 34.58 0.1M
2021-01-28 35.19 35.34 34.84 34.87 0.2M
2021-01-27 35.39 35.50 34.96 35.10 0.2M
2021-01-26 35.95 35.95 35.62 35.68 0.1M
2021-01-25 35.61 36.05 35.53 35.75 0.1M
2021-01-22 35.14 35.62 35.14 35.57 0.1M
2021-01-21 35.72 35.72 35.10 35.36 0.2M
2021-01-20 35.44 35.72 35.44 35.66 0.1M
2021-01-19 35.44 35.45 35.25 35.40 0.1M
2021-01-15 35.09 35.28 34.96 35.17 0.2M
2021-01-14 35.13 35.39 35.13 35.26 0.2M
2021-01-13 35.00 35.00 34.84 34.88 0.2M
2021-01-12 34.78 35.02 34.77 34.98 0.5M
2021-01-11 34.64 34.86 34.64 34.75 0.2M
2021-01-08 34.95 35.16 34.63 34.92 0.1M
2021-01-07 34.84 34.95 34.63 34.94 0.1M
2021-01-06 33.76 34.81 33.76 34.66 0.3M
2021-01-05 33.53 33.85 33.53 33.71 0.2M
2021-01-04 34.00 34.03 33.27 33.53 0.1M