Indicators

Ishares US Small Cap Value Factor ETF (NY: SVAL )

28.29 -0.15 (-0.53%)

Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.61	25.80	25.16	25.21	41,500	-0.54(-2.10%)
Jan 28, 2021	25.95	26.00	25.68	25.75	95,509	+0.11(+0.43%)
Jan 27, 2021	25.95	25.99	25.57	25.64	64,482	-0.74(-2.81%)
Jan 26, 2021	26.92	26.92	26.37	26.38	64,275	-0.26(-0.98%)
Jan 25, 2021	26.87	26.87	26.25	26.64	45,772	-0.24(-0.91%)
Jan 22, 2021	26.31	26.89	26.20	26.89	34,600	+0.26(+0.96%)
Jan 21, 2021	26.95	26.95	26.52	26.63	46,011	-0.31(-1.15%)
Jan 20, 2021	26.88	27.01	26.70	26.94	54,393	+0.10(+0.37%)
Jan 19, 2021	27.00	27.00	26.68	26.84	28,507	+0.11(+0.41%)
Jan 15, 2021	26.96	26.96	26.41	26.73	162,100	-0.30(-1.13%)
Jan 14, 2021	26.82	27.20	26.81	27.03	63,736	+0.41(+1.56%)
Jan 13, 2021	27.01	27.01	26.49	26.62	31,409	-0.31(-1.15%)
Jan 12, 2021	26.52	26.95	26.43	26.93	34,565	+0.59(+2.23%)
Jan 11, 2021	25.93	26.35	25.93	26.34	41,343	+0.09(+0.35%)
Jan 08, 2021	26.82	26.82	25.89	26.25	92,300	-0.42(-1.57%)
Jan 07, 2021	26.87	26.87	26.41	26.67	227,033	+0.26(+1.00%)
Jan 06, 2021	25.44	26.69	25.44	26.41	190,248	+1.58(+6.34%)
Jan 05, 2021	24.34	25.04	24.34	24.83	73,310	+0.50(+2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.