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
2022-12-30 34.59 34.69 34.42 34.60 0.3M
2022-12-29 34.55 34.90 34.48 34.79 0.1M
2022-12-28 34.70 34.88 34.36 34.38 0.1M
2022-12-27 34.92 34.92 34.62 34.76 0.1M
2022-12-23 34.51 34.81 34.50 34.79 0.1M
2022-12-22 34.73 34.73 34.16 34.53 0.1M
2022-12-21 34.45 34.81 34.45 34.75 0.1M
2022-12-20 34.03 34.35 34.03 34.23 0.1M
2022-12-19 34.36 34.39 33.99 34.11 0.1M
2022-12-16 34.04 34.27 33.95 34.26 0.1M
2022-12-15 34.61 34.79 34.27 34.35 0.1M
2022-12-14 35.06 35.30 34.82 34.97 0.1M
2022-12-13 35.80 35.80 35.02 35.09 0.1M
2022-12-12 35.13 35.32 35.00 35.25 0.1M
2022-12-09 35.29 35.38 35.12 35.14 0.1M
2022-12-08 35.39 35.60 35.29 35.39 0.1M
2022-12-07 35.45 35.58 35.24 35.31 0.0M
2022-12-06 35.62 35.64 35.24 35.44 0.1M
2022-12-05 36.07 36.07 35.52 35.70 0.1M
2022-12-02 35.81 36.43 35.81 36.32 0.0M
2022-12-01 36.40 36.40 36.04 36.10 0.1M
2022-11-30 35.52 36.20 35.27 36.19 0.2M
2022-11-29 35.50 35.69 35.48 35.55 0.1M
2022-11-28 35.82 35.92 35.50 35.55 0.0M
2022-11-25 35.75 36.10 35.75 36.04 0.0M
2022-11-23 35.75 35.92 35.67 35.82 0.1M
2022-11-22 35.50 35.77 35.46 35.77 0.1M
2022-11-21 35.30 35.48 35.29 35.40 0.1M
2022-11-18 35.28 35.48 35.15 35.31 0.1M
2022-11-17 35.02 35.09 34.74 35.06 0.1M
2022-11-16 35.20 35.45 35.17 35.23 0.0M
2022-11-15 35.46 35.55 35.16 35.35 0.2M
2022-11-14 35.02 35.48 35.00 35.05 0.1M
2022-11-11 35.56 35.56 34.97 35.14 0.0M
2022-11-10 34.95 35.46 34.85 35.44 0.1M
2022-11-09 34.39 34.54 34.00 34.07 0.1M
2022-11-08 34.52 34.77 34.18 34.41 0.0M
2022-11-07 34.32 34.44 34.11 34.39 0.1M
2022-11-04 34.23 34.25 33.68 34.14 0.1M
2022-11-03 33.70 34.05 33.50 33.89 0.1M
2022-11-02 34.45 34.91 34.02 34.02 0.1M
2022-11-01 34.93 34.93 34.51 34.59 0.2M
2022-10-31 34.60 34.83 34.51 34.66 0.2M
2022-10-28 33.98 34.74 33.92 34.73 0.1M
2022-10-27 34.02 34.25 33.87 33.92 0.0M
2022-10-26 33.68 34.23 33.67 33.88 0.1M
2022-10-25 33.21 33.75 33.11 33.71 0.1M
2022-10-24 33.11 33.31 33.00 33.20 0.0M
2022-10-21 32.48 33.08 32.46 32.99 0.1M
2022-10-20 32.94 33.07 32.42 32.50 0.1M
2022-10-19 33.17 33.28 32.71 32.96 0.1M
2022-10-18 33.53 33.72 33.25 33.44 0.0M
2022-10-17 32.79 33.16 32.78 33.10 0.0M
2022-10-14 33.01 33.15 32.36 32.41 0.1M
2022-10-13 31.76 32.98 31.66 32.86 0.1M
2022-10-12 32.33 32.35 32.16 32.17 0.1M
2022-10-11 31.96 32.54 31.96 32.36 0.1M
2022-10-10 32.04 32.24 31.95 32.10 0.1M
2022-10-07 32.43 32.52 31.91 32.04 0.1M
2022-10-06 32.86 33.04 32.58 32.64 0.2M
2022-10-05 32.96 33.14 32.69 33.00 0.1M
2022-10-04 32.80 33.32 32.80 33.32 0.2M
2022-10-03 32.04 32.62 31.91 32.52 0.1M
2022-09-30 32.22 32.54 31.87 31.91 0.1M
2022-09-29 32.41 32.48 31.96 32.18 0.1M
2022-09-28 32.14 32.83 32.06 32.67 0.1M
2022-09-27 32.36 32.47 31.81 32.01 0.1M
2022-09-26 32.41 32.62 32.04 32.15 0.1M
2022-09-23 32.92 32.92 32.37 32.77 0.1M
2022-09-22 33.47 33.54 33.13 33.19 0.1M
2022-09-21 33.98 34.24 33.54 33.54 0.1M
2022-09-20 34.03 34.03 33.62 33.86 0.1M
2022-09-19 33.94 34.27 33.78 34.27 0.1M
2022-09-16 33.94 34.02 33.75 34.01 0.1M
2022-09-15 34.32 34.49 34.11 34.23 0.0M
2022-09-14 34.46 34.52 34.23 34.48 0.1M
2022-09-13 34.81 34.95 34.36 34.45 0.0M
2022-09-12 35.23 35.46 35.23 35.35 0.0M
2022-09-09 34.93 35.18 34.89 35.12 0.0M
2022-09-08 34.53 34.76 34.37 34.72 0.2M
2022-09-07 34.08 34.71 34.08 34.69 0.0M
2022-09-06 34.39 34.44 34.04 34.16 0.0M
2022-09-02 34.88 35.00 34.24 34.35 0.0M
2022-09-01 34.46 34.67 34.33 34.64 0.0M
2022-08-31 34.90 34.90 34.62 34.66 0.0M
2022-08-30 35.20 35.20 34.74 34.80 0.0M
2022-08-29 35.17 35.36 35.00 35.16 0.1M
2022-08-26 36.21 36.21 35.36 35.41 0.0M
2022-08-25 36.00 36.19 35.93 36.19 0.0M
2022-08-24 35.78 36.01 35.73 35.89 0.0M
2022-08-23 36.00 36.12 35.76 35.84 0.0M
2022-08-22 36.31 36.40 36.03 36.08 0.0M
2022-08-19 36.68 36.79 36.53 36.66 0.0M
2022-08-18 36.75 36.93 36.70 36.90 0.0M
2022-08-17 36.83 36.88 36.61 36.78 0.1M
2022-08-16 36.83 37.11 36.78 37.05 0.0M
2022-08-15 36.50 36.92 36.48 36.91 0.0M
2022-08-12 36.34 36.64 36.28 36.63 0.1M
2022-08-11 36.26 36.50 36.13 36.16 0.0M
2022-08-10 36.18 36.25 36.14 36.22 0.0M
2022-08-09 35.92 35.92 35.69 35.77 0.0M
2022-08-08 35.94 36.12 35.84 35.93 0.0M
2022-08-05 35.42 35.78 35.42 35.78 0.0M
2022-08-04 35.81 35.81 35.63 35.68 0.0M
2022-08-03 35.77 35.85 35.58 35.82 0.1M
2022-08-02 35.78 35.92 35.62 35.64 0.0M
2022-08-01 35.81 36.04 35.68 35.89 0.1M
2022-07-29 35.86 36.01 35.74 35.90 0.0M
2022-07-28 35.55 35.85 35.26 35.80 0.0M
2022-07-27 35.33 35.57 35.09 35.52 0.1M
2022-07-26 34.96 35.24 34.96 35.22 0.0M
2022-07-25 35.09 35.20 34.97 35.10 0.1M
2022-07-22 35.09 35.39 34.79 34.96 0.0M
2022-07-21 34.90 35.09 34.79 35.09 0.2M
2022-07-20 34.88 35.07 34.80 35.01 0.1M
2022-07-19 34.55 34.95 34.55 34.92 0.0M
2022-07-18 34.66 34.69 34.14 34.23 0.0M
2022-07-15 34.33 34.53 34.16 34.46 0.0M
2022-07-14 33.93 34.08 33.70 34.04 0.0M
2022-07-13 33.92 34.43 33.92 34.26 0.1M
2022-07-12 34.43 34.59 34.15 34.31 0.1M
2022-07-11 34.60 34.61 34.40 34.46 0.1M
2022-07-08 34.68 34.83 34.50 34.65 0.1M
2022-07-07 34.76 34.85 34.64 34.79 0.0M
2022-07-06 34.57 34.77 34.26 34.58 0.1M
2022-07-05 34.33 34.54 33.91 34.52 0.1M
2022-07-01 33.98 34.68 33.98 34.64 0.0M
2022-06-30 33.89 34.29 33.80 34.07 0.0M
2022-06-29 34.14 34.18 33.96 34.13 0.1M
2022-06-28 34.65 34.77 34.12 34.13 0.1M
2022-06-27 34.42 34.67 34.33 34.50 0.1M
2022-06-24 33.85 34.37 33.79 34.35 0.0M
2022-06-23 33.24 33.66 33.22 33.61 0.0M
2022-06-22 32.71 33.34 32.71 33.16 0.1M
2022-06-21 32.80 33.15 32.71 33.01 0.1M
2022-06-17 32.39 32.79 32.34 32.59 0.1M
2022-06-16 32.58 32.58 32.18 32.29 0.1M
2022-06-15 33.03 33.39 32.72 33.07 0.1M
2022-06-14 33.01 33.01 32.55 32.73 0.1M
2022-06-13 33.38 33.44 32.84 32.91 0.1M
2022-06-10 33.95 34.11 33.82 33.95 0.1M
2022-06-09 34.76 34.86 34.37 34.39 0.0M
2022-06-08 35.31 35.38 34.90 34.98 0.0M
2022-06-07 34.99 35.48 34.97 35.45 0.0M
2022-06-06 35.40 35.42 35.16 35.22 0.0M
2022-06-03 35.21 35.37 35.16 35.23 0.1M
2022-06-02 35.09 35.47 34.79 35.46 0.0M
2022-06-01 35.34 35.34 34.70 35.03 0.1M
2022-05-31 35.33 35.33 35.03 35.18 0.1M
2022-05-27 35.08 35.52 35.08 35.52 0.0M
2022-05-26 34.65 35.04 34.47 34.89 0.0M
2022-05-25 34.10 34.64 34.07 34.51 0.0M
2022-05-24 34.08 34.28 33.69 34.19 0.0M
2022-05-23 34.27 34.41 34.08 34.24 0.0M
2022-05-20 34.18 34.20 33.36 33.96 0.1M
2022-05-19 33.73 34.21 33.65 33.93 0.2M
2022-05-18 34.61 34.61 33.82 33.90 0.1M
2022-05-17 34.73 34.98 34.54 34.96 0.1M
2022-05-16 34.26 34.53 34.17 34.33 0.1M
2022-05-13 34.20 34.55 34.13 34.39 0.1M
2022-05-12 33.58 33.96 33.44 33.86 0.1M
2022-05-11 33.95 34.47 33.56 33.60 0.1M
2022-05-10 34.46 34.48 33.53 33.97 0.1M
2022-05-09 34.34 34.58 34.03 34.17 0.0M
2022-05-06 34.98 35.03 34.53 34.78 0.1M
2022-05-05 35.95 35.95 34.96 35.22 0.0M
2022-05-04 35.54 36.25 35.35 36.21 0.1M
2022-05-03 35.28 35.66 35.21 35.45 0.1M
2022-05-02 35.28 35.67 34.82 35.31 0.1M
2022-04-29 35.96 36.20 35.29 35.30 0.0M
2022-04-28 36.21 36.25 35.57 36.15 0.1M
2022-04-27 35.91 36.19 35.78 35.85 0.0M
2022-04-26 36.51 36.60 35.84 35.84 0.0M
2022-04-25 36.42 36.76 36.08 36.71 0.0M
2022-04-22 37.18 37.21 36.64 36.65 0.0M
2022-04-21 37.90 37.90 37.34 37.36 0.1M
2022-04-20 37.59 37.87 37.58 37.71 0.1M
2022-04-19 36.82 37.48 36.82 37.40 0.0M
2022-04-18 37.04 37.12 36.72 36.85 0.0M
2022-04-14 37.34 37.54 37.16 37.18 0.0M
2022-04-13 37.00 37.40 37.00 37.35 0.1M
2022-04-12 37.24 37.50 36.93 37.02 0.0M
2022-04-11 37.19 37.35 37.00 37.02 0.0M
2022-04-08 37.30 37.57 37.29 37.31 0.1M
2022-04-07 37.19 37.47 37.06 37.36 0.0M
2022-04-06 36.98 37.36 36.96 37.23 0.0M
2022-04-05 37.45 37.70 37.17 37.18 0.0M
2022-04-04 37.68 37.68 37.32 37.47 0.0M
2022-04-01 37.34 37.70 37.25 37.70 0.1M
2022-03-31 37.41 37.60 37.17 37.18 0.1M
2022-03-30 37.66 37.71 37.31 37.48 0.0M
2022-03-29 37.27 37.74 37.27 37.68 0.0M
2022-03-28 36.85 36.97 36.69 36.95 0.0M
2022-03-25 36.71 36.88 36.65 36.85 0.1M
2022-03-24 36.60 36.70 36.44 36.67 0.1M
2022-03-23 36.97 36.97 36.58 36.59 0.0M
2022-03-22 37.00 37.24 36.98 37.04 0.1M
2022-03-21 37.07 37.30 36.76 36.90 0.1M
2022-03-18 36.69 37.14 36.69 37.12 0.0M
2022-03-17 36.44 36.93 36.35 36.87 0.0M
2022-03-16 36.14 36.53 35.82 36.53 0.0M
2022-03-15 35.57 35.92 35.57 35.92 0.0M
2022-03-14 35.66 35.79 35.34 35.48 0.0M
2022-03-11 36.07 36.10 35.60 35.60 0.0M
2022-03-10 35.67 36.00 35.56 35.96 0.0M
2022-03-09 35.88 36.17 35.82 36.00 0.1M
2022-03-08 35.83 36.11 35.36 35.40 0.1M
2022-03-07 36.22 36.22 35.73 35.75 0.0M
2022-03-04 36.14 36.34 36.04 36.32 0.0M
2022-03-03 36.56 36.56 36.20 36.41 0.1M
2022-03-02 36.07 36.66 35.94 36.47 0.1M
2022-03-01 36.25 36.38 35.74 35.92 0.0M
2022-02-28 35.88 36.24 35.61 36.23 0.0M
2022-02-25 35.58 36.29 35.48 36.26 0.0M
2022-02-24 34.51 35.53 34.36 35.48 0.1M
2022-02-23 36.00 36.00 35.26 35.29 0.0M
2022-02-22 35.90 36.16 35.67 35.79 0.0M
2022-02-18 36.13 36.41 36.01 36.09 0.1M
2022-02-17 36.37 36.38 36.09 36.18 0.1M
2022-02-16 36.53 36.64 36.31 36.53 0.0M
2022-02-15 36.45 36.71 36.45 36.57 0.1M
2022-02-14 36.32 36.45 36.01 36.16 0.1M
2022-02-11 36.39 36.71 36.07 36.26 0.3M
2022-02-10 36.46 37.00 36.24 36.36 0.0M
2022-02-09 36.74 36.98 36.74 36.88 0.1M
2022-02-08 36.04 36.56 36.04 36.50 0.1M
2022-02-07 36.01 36.23 35.94 36.03 0.1M
2022-02-04 36.07 36.21 35.65 36.02 0.1M
2022-02-03 36.22 36.53 36.08 36.11 0.0M
2022-02-02 36.69 36.69 36.40 36.55 0.1M
2022-02-01 36.55 36.66 36.20 36.61 0.0M
2022-01-31 35.74 36.53 35.74 36.51 0.0M
2022-01-28 35.33 35.90 35.01 35.88 0.0M
2022-01-27 36.00 36.22 35.20 35.33 0.1M
2022-01-26 36.41 36.62 35.42 35.72 0.1M
2022-01-25 36.40 36.55 35.69 36.14 0.1M
2022-01-24 35.77 36.86 35.67 36.75 0.3M
2022-01-21 36.46 36.94 36.27 36.28 0.3M
2022-01-20 37.18 37.56 36.55 36.55 0.1M
2022-01-19 37.43 37.54 37.06 37.10 0.1M
2022-01-18 37.73 37.73 37.26 37.30 0.1M
2022-01-14 37.72 38.01 37.54 37.99 0.0M
2022-01-13 38.26 38.40 37.97 38.03 0.0M
2022-01-12 38.47 38.47 38.02 38.18 0.1M
2022-01-11 38.27 38.40 37.95 38.37 0.1M
2022-01-10 38.08 38.26 37.83 38.24 0.0M
2022-01-07 38.34 38.48 38.11 38.14 0.2M
2022-01-06 38.39 38.58 38.19 38.37 0.0M
2022-01-05 38.98 39.10 38.27 38.32 0.1M
2022-01-04 39.17 39.31 38.99 39.03 0.1M
2022-01-03 39.13 39.28 38.81 39.15 0.1M