iShares IV iSh Sp500 Min Vol ETF USD Dist
(SPMD)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$8.82
|
$8.95
|
$8.79
|
$8.88
|
77,575
|
|
02/04/2025
|
$9.00
|
$9.00
|
$8.92
|
$9.00
|
128,903
|
|
01/04/2025
|
$9.00
|
$9.01
|
$8.93
|
$9.01
|
95,231
|
|
31/03/2025
|
$8.92
|
$8.95
|
$8.88
|
$8.93
|
913,664
|
|
28/03/2025
|
$9.01
|
$9.03
|
$8.95
|
$8.95
|
487,893
|
|
27/03/2025
|
$8.98
|
$9.03
|
$8.95
|
$9.00
|
910,086
|
|
26/03/2025
|
$8.99
|
$9.01
|
$8.97
|
$8.97
|
615,571
|
|
25/03/2025
|
$9.02
|
$9.04
|
$8.99
|
$8.98
|
840,773
|
|
24/03/2025
|
$9.01
|
$9.03
|
$9.00
|
$9.02
|
16,014
|
|
21/03/2025
|
$8.95
|
$8.98
|
$8.90
|
$8.94
|
31,039
|
|
20/03/2025
|
$8.97
|
$9.02
|
$8.94
|
$8.97
|
21,291
|
|
19/03/2025
|
$8.93
|
$8.96
|
$8.93
|
$8.96
|
98,318
|
|
18/03/2025
|
$8.98
|
$9.02
|
$8.93
|
$8.95
|
82,989
|
|
17/03/2025
|
$8.88
|
$8.99
|
$8.88
|
$8.97
|
66,881
|
|
14/03/2025
|
$8.86
|
$8.91
|
$8.86
|
$8.89
|
51,104
|
|
13/03/2025
|
$8.82
|
$8.85
|
$8.82
|
$8.84
|
33,615
|
|
12/03/2025
|
$8.88
|
$8.95
|
$8.83
|
$8.89
|
435,165
|
|
11/03/2025
|
$9.01
|
$9.01
|
$8.90
|
$8.90
|
19,247
|
|
10/03/2025
|
$9.01
|
$9.06
|
$8.99
|
$9.04
|
15,935
|
|
07/03/2025
|
$9.05
|
$9.07
|
$9.00
|
$8.99
|
90,410
|
|
06/03/2025
|
$9.07
|
$9.07
|
$9.05
|
$9.07
|
35,960
|
|
05/03/2025
|
$9.10
|
$9.11
|
$9.03
|
$9.03
|
121,208
|
|
04/03/2025
|
$9.17
|
$9.17
|
$9.08
|
$9.07
|
18,914
|
|
03/03/2025
|
$9.23
|
$9.29
|
$9.21
|
$9.21
|
79,660
|
|
28/02/2025
|
$9.11
|
$9.12
|
$9.09
|
$9.09
|
6,200
|
|
27/02/2025
|
$9.20
|
$9.20
|
$9.17
|
$9.18
|
12,141
|
|
26/02/2025
|
$9.19
|
$9.21
|
$9.16
|
$9.19
|
22,503
|
|
25/02/2025
|
$9.14
|
$9.17
|
$9.12
|
$9.12
|
23,549
|
|
24/02/2025
|
$9.19
|
$9.20
|
$9.16
|
$9.19
|
34,868
|
|
21/02/2025
|
$9.22
|
$9.23
|
$9.19
|
$9.19
|
1,016
|
|
20/02/2025
|
$9.21
|
$9.26
|
$9.19
|
$9.19
|
1,364
|
|
19/02/2025
|
$9.18
|
$9.19
|
$9.18
|
$9.19
|
20,977
|
|
18/02/2025
|
$9.19
|
$9.19
|
$9.15
|
$9.17
|
204,690
|
|
17/02/2025
|
$9.16
|
$9.19
|
$9.16
|
$9.19
|
11,361
|
|
14/02/2025
|
$9.19
|
$9.25
|
$9.17
|
$9.17
|
21
|
|
13/02/2025
|
$9.13
|
$9.16
|
$9.13
|
$9.16
|
20,873
|
|
12/02/2025
|
$9.07
|
$9.11
|
$9.07
|
$9.09
|
20,272
|
|
11/02/2025
|
$9.12
|
$9.14
|
$9.11
|
$9.13
|
630
|
|
10/02/2025
|
$9.12
|
$9.13
|
$9.11
|
$9.12
|
762
|
|
07/02/2025
|
$9.13
|
$9.13
|
$9.09
|
$9.09
|
23,119
|
|
06/02/2025
|
$9.12
|
$9.14
|
$9.12
|
$9.06
|
45,908
|
|
05/02/2025
|
$9.00
|
$9.06
|
$9.00
|
$9.06
|
5
|
|
04/02/2025
|
$9.00
|
$9.02
|
$8.97
|
$9.02
|
120,984
|
|
03/02/2025
|
$8.89
|
$8.99
|
$8.89
|
$8.99
|
91,099
|
|
31/01/2025
|
$9.07
|
$9.10
|
$9.07
|
$9.09
|
11,094
|
|
30/01/2025
|
$9.00
|
$9.05
|
$9.00
|
$9.02
|
378
|
|
29/01/2025
|
$9.00
|
$9.05
|
$8.94
|
$9.00
|
14,270
|
|
28/01/2025
|
$9.00
|
$9.00
|
$8.97
|
$8.97
|
64
|
|
27/01/2025
|
$8.99
|
$8.99
|
$8.93
|
$8.93
|
3,216
|
|
24/01/2025
|
$9.08
|
$9.08
|
$9.06
|
$9.08
|
155
|
|
23/01/2025
|
$9.02
|
$9.05
|
$9.02
|
$9.04
|
2
|
|
22/01/2025
|
$9.02
|
$9.04
|
$9.02
|
$9.03
|
33,850
|
|
21/01/2025
|
$8.97
|
$8.97
|
$8.96
|
$8.96
|
35,400
|
|
20/01/2025
|
$8.92
|
$8.95
|
$8.92
|
$8.93
|
64,882
|
|
17/01/2025
|
$8.90
|
$8.93
|
$8.90
|
$8.93
|
11,474
|
|
16/01/2025
|
$8.82
|
$8.86
|
$8.81
|
$8.79
|
843
|
|
15/01/2025
|
$8.70
|
$8.81
|
$8.70
|
$8.79
|
310
|
|
14/01/2025
|
$8.70
|
$8.70
|
$8.67
|
$8.67
|
23,378
|
|
13/01/2025
|
$8.57
|
$8.61
|
$8.56
|
$8.61
|
13,596
|
|
10/01/2025
|
$8.81
|
$8.81
|
$8.62
|
$8.62
|
33,068
|
|
09/01/2025
|
$8.75
|
$8.77
|
$8.75
|
$8.76
|
440
|
|
08/01/2025
|
$8.75
|
$8.75
|
$8.74
|
$8.75
|
1,339
|
|
07/01/2025
|
$8.80
|
$8.83
|
$8.80
|
$8.80
|
721
|
|
06/01/2025
|
$8.84
|
$8.87
|
$8.83
|
$8.86
|
18,322
|
|
03/01/2025
|
$8.78
|
$8.81
|
$8.77
|
$8.81
|
122
|
|
02/01/2025
|
$8.84
|
$8.87
|
$8.78
|
$8.81
|
27,194
|
|
01/01/2025
|
$8.81
|
$8.81
|
$8.81
|
$8.81
|
232
|
|
31/12/2024
|
$8.81
|
$8.81
|
$8.81
|
$8.81
|
232
|
|
30/12/2024
|
$8.86
|
$8.86
|
$8.74
|
$8.78
|
25,922
|
|
27/12/2024
|
$8.87
|
$8.88
|
$8.86
|
$8.87
|
301
|
|
26/12/2024
|
$8.87
|
$8.91
|
$8.87
|
$8.87
|
258
|
|
25/12/2024
|
$8.87
|
$8.91
|
$8.87
|
$8.87
|
258
|
|
24/12/2024
|
$8.87
|
$8.91
|
$8.87
|
$8.87
|
258
|
|
23/12/2024
|
$8.90
|
$8.90
|
$8.80
|
$8.81
|
801
|
|
20/12/2024
|
$8.68
|
$8.83
|
$8.66
|
$8.83
|
35,668
|
|
19/12/2024
|
$8.76
|
$8.77
|
$8.75
|
$8.77
|
1,920
|
|
18/12/2024
|
$8.95
|
$8.95
|
$8.95
|
$8.95
|
2
|
|
17/12/2024
|
$8.97
|
$8.99
|
$8.97
|
$8.97
|
22,124
|
|
16/12/2024
|
$9.03
|
$9.04
|
$9.03
|
$9.04
|
2,504
|
|
13/12/2024
|
$9.03
|
$9.04
|
$9.01
|
$9.02
|
15,896
|
|
12/12/2024
|
$9.03
|
$9.03
|
$9.02
|
$9.02
|
34
|
|
11/12/2024
|
$9.07
|
$9.07
|
$9.02
|
$9.07
|
30,122
|
|
10/12/2024
|
$9.17
|
$9.09
|
$9.05
|
$9.05
|
12
|
|
09/12/2024
|
$9.17
|
$9.17
|
$9.13
|
$9.14
|
23,428
|
|
06/12/2024
|
$9.19
|
$9.21
|
$9.18
|
$9.19
|
2,236
|
|
05/12/2024
|
$9.18
|
$9.24
|
$9.18
|
$9.20
|
8
|
|
04/12/2024
|
$9.18
|
$9.18
|
$9.14
|
$9.18
|
75
|
|
03/12/2024
|
$9.16
|
$9.18
|
$9.14
|
$9.14
|
186
|
|
02/12/2024
|
$9.16
|
$9.20
|
$9.15
|
$9.16
|
34
|
|
29/11/2024
|
$9.17
|
$9.18
|
$9.17
|
$9.17
|
13
|
|
28/11/2024
|
$9.17
|
$9.18
|
$9.16
|
$9.17
|
12
|
|
27/11/2024
|
$9.17
|
$9.18
|
$9.16
|
$9.16
|
4,096
|
|
26/11/2024
|
$9.11
|
$9.13
|
$9.12
|
$9.13
|
0
|
|
25/11/2024
|
$9.11
|
$9.13
|
$9.08
|
$9.09
|
3
|
|
22/11/2024
|
$9.03
|
$9.06
|
$9.03
|
$9.02
|
199
|
|
21/11/2024
|
$8.95
|
$9.02
|
$8.95
|
$9.02
|
3,521
|
|
20/11/2024
|
$8.97
|
$8.97
|
$8.90
|
$8.90
|
9,551
|
|
19/11/2024
|
$8.89
|
$8.99
|
$8.89
|
$8.94
|
97,742
|
|
18/11/2024
|
$8.92
|
$8.96
|
$8.92
|
$8.95
|
24,791
|
|
15/11/2024
|
$8.92
|
$8.97
|
$8.92
|
$9.06
|
11,118
|
|
14/11/2024
|
$9.07
|
$9.15
|
$9.06
|
$9.06
|
58
|
|
13/11/2024
|
$9.06
|
$9.09
|
$9.05
|
$9.09
|
995
|
|
12/11/2024
|
$9.11
|
$9.09
|
$9.06
|
$9.06
|
0
|
|
11/11/2024
|
$9.11
|
$9.13
|
$9.08
|
$9.11
|
13,236
|
|
08/11/2024
|
$9.07
|
$9.09
|
$9.06
|
$9.09
|
262,542
|
|
07/11/2024
|
$9.04
|
$9.04
|
$9.02
|
$9.03
|
9,909
|
|
06/11/2024
|
$8.83
|
$8.98
|
$8.94
|
$8.95
|
5
|
|
05/11/2024
|
$8.83
|
$8.84
|
$8.79
|
$8.84
|
24,365
|
|
04/11/2024
|
$8.83
|
$8.86
|
$8.78
|
$8.78
|
3,765
|
|
01/11/2024
|
$8.80
|
$8.84
|
$8.80
|
$8.84
|
431
|
|
31/10/2024
|
$8.88
|
$8.88
|
$8.82
|
$8.82
|
58
|
|
30/10/2024
|
$8.92
|
$8.93
|
$8.91
|
$8.92
|
11,479
|
|
29/10/2024
|
$8.93
|
$8.94
|
$8.93
|
$8.94
|
11,382
|
|
28/10/2024
|
$8.96
|
$9.01
|
$8.96
|
$8.96
|
606
|
|
25/10/2024
|
$9.01
|
$9.02
|
$8.98
|
$8.98
|
70
|
|
24/10/2024
|
$9.10
|
$9.00
|
$8.93
|
$8.96
|
1
|
|
23/10/2024
|
$9.10
|
$9.00
|
$8.96
|
$8.96
|
9
|
|
22/10/2024
|
$9.10
|
$9.02
|
$8.99
|
$8.99
|
14
|
|
21/10/2024
|
$9.10
|
$9.07
|
$8.98
|
$8.99
|
0
|
|
18/10/2024
|
$9.10
|
$9.07
|
$9.05
|
$9.07
|
39
|
|
17/10/2024
|
$9.10
|
$9.10
|
$9.09
|
$9.10
|
59
|
|
16/10/2024
|
$9.07
|
$9.11
|
$9.06
|
$9.09
|
5,717
|
|
15/10/2024
|
$9.10
|
$9.12
|
$9.10
|
$9.10
|
33,134
|
|
14/10/2024
|
$9.02
|
$9.05
|
$9.02
|
$9.05
|
222
|
|
11/10/2024
|
$8.97
|
$9.00
|
$8.97
|
$9.00
|
161
|
|
10/10/2024
|
$9.00
|
$9.00
|
$8.95
|
$8.97
|
386
|
|
09/10/2024
|
$8.88
|
$8.96
|
$8.88
|
$8.96
|
10,101
|
|
08/10/2024
|
$8.83
|
$8.90
|
$8.83
|
$8.90
|
649
|
|
07/10/2024
|
$8.91
|
$8.91
|
$8.88
|
$8.88
|
2,239
|
|
04/10/2024
|
$8.89
|
$8.90
|
$8.88
|
$8.88
|
1,326
|