Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

30.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.30 31.43 31.16 31.19 19,600 -0.36(-1.14%)
Apr 29, 2021 31.76 31.92 31.42 31.55 24,983 +0.09(+0.29%)
Apr 28, 2021 31.41 31.57 31.30 31.46 90,835 +0.06(+0.19%)
Apr 27, 2021 31.32 31.46 31.24 31.40 34,250 +0.11(+0.35%)
Apr 26, 2021 31.45 31.69 31.26 31.29 40,197 +0.00(+0.00%)
Apr 23, 2021 30.50 31.45 30.38 31.29 63,300 +0.88(+2.89%)
Apr 22, 2021 30.72 30.93 30.41 30.41 34,741 -0.39(-1.27%)
Apr 21, 2021 30.11 30.80 30.11 30.80 36,617 +0.62(+2.05%)
Apr 20, 2021 30.96 30.98 29.95 30.18 173,332 -0.92(-2.96%)
Apr 19, 2021 31.32 31.48 30.88 31.10 48,964 -0.23(-0.73%)
Apr 16, 2021 31.26 31.44 31.13 31.33 36,300 +0.25(+0.80%)
Apr 15, 2021 31.24 31.29 30.80 31.08 38,555 +0.00(+0.01%)
Apr 14, 2021 30.80 31.39 30.80 31.08 116,464 +0.33(+1.06%)
Apr 13, 2021 31.23 31.23 30.53 30.75 42,371 -0.51(-1.63%)
Apr 12, 2021 31.26 31.30 31.08 31.26 28,041 +0.10(+0.32%)
Apr 09, 2021 31.05 31.17 30.91 31.16 53,200 +0.21(+0.66%)
Apr 08, 2021 30.98 31.00 30.43 30.95 64,627 +0.09(+0.31%)
Apr 07, 2021 31.30 31.30 30.74 30.86 64,915 -0.31(-0.99%)
Apr 06, 2021 31.29 31.52 31.11 31.17 189,236 -0.05(-0.16%)
Apr 05, 2021 31.38 31.42 30.98 31.22 112,065 +0.24(+0.77%)
Apr 01, 2021 30.66 30.98 30.50 30.98 90,700 +0.35(+1.14%)
Mar 31, 2021 30.79 30.91 30.38 30.63 122,366 +0.05(+0.16%)
Mar 30, 2021 30.23 30.75 30.23 30.58 128,526 +0.47(+1.56%)
Mar 29, 2021 30.79 31.00 30.07 30.11 69,917 -0.86(-2.78%)
Mar 26, 2021 30.68 30.97 30.43 30.97 104,700 +0.81(+2.69%)
Mar 25, 2021 29.26 30.33 29.00 30.16 71,203 +0.60(+2.03%)
Mar 24, 2021 30.05 30.77 29.53 29.56 189,285 -0.15(-0.50%)
Mar 23, 2021 30.67 30.67 29.55 29.71 130,956 -1.15(-3.73%)
Mar 22, 2021 31.85 31.85 30.67 30.86 76,560 -0.76(-2.40%)
Mar 19, 2021 31.65 31.80 31.00 31.62 124,700 +0.03(+0.09%)
Mar 18, 2021 32.00 32.56 31.45 31.59 75,004 -0.33(-1.03%)
Mar 17, 2021 31.61 31.92 31.48 31.92 46,965 +0.20(+0.63%)
Mar 16, 2021 32.00 32.00 31.50 31.72 93,452 -0.46(-1.43%)
Mar 15, 2021 32.58 32.59 31.84 32.18 113,209 -0.28(-0.86%)
Mar 12, 2021 31.95 32.48 31.95 32.46 125,000 +0.55(+1.71%)
Mar 11, 2021 32.00 32.00 31.62 31.91 96,740 +0.23(+0.74%)
Mar 10, 2021 31.08 31.72 30.83 31.68 143,082 +0.78(+2.51%)
Mar 09, 2021 31.66 31.66 30.56 30.90 282,132 -0.14(-0.44%)
Mar 08, 2021 30.45 31.21 30.33 31.04 486,380 +0.88(+2.92%)
Mar 05, 2021 29.77 30.18 29.27 30.16 51,100 +0.88(+3.01%)
Mar 04, 2021 29.86 30.00 28.96 29.28 77,269 -0.40(-1.35%)
Mar 03, 2021 29.28 30.22 29.28 29.68 54,743 +0.38(+1.29%)
Mar 02, 2021 29.71 29.71 29.29 29.30 21,800 -0.36(-1.21%)
Mar 01, 2021 29.28 29.74 29.25 29.66 17,670 +0.96(+3.34%)
Feb 26, 2021 29.03 29.16 28.39 28.70 244,000 -0.31(-1.07%)
Feb 25, 2021 29.92 29.94 28.95 29.01 54,214 -0.79(-2.65%)
Feb 24, 2021 29.26 29.83 29.11 29.80 71,726 +0.77(+2.65%)
Feb 23, 2021 28.96 29.14 28.70 29.03 31,204 +0.06(+0.21%)
Feb 22, 2021 28.37 29.07 28.37 28.97 22,162 +0.60(+2.12%)
Feb 19, 2021 27.99 28.40 27.99 28.37 22,600 +0.59(+2.12%)
Feb 18, 2021 28.11 28.15 27.68 27.78 49,862 -0.39(-1.38%)
Feb 17, 2021 28.14 28.25 27.97 28.17 20,469 -0.12(-0.43%)
Feb 16, 2021 28.34 28.41 28.17 28.29 12,652 +0.13(+0.46%)
Feb 12, 2021 27.99 28.19 27.90 28.16 12,900 +0.17(+0.61%)
Feb 11, 2021 28.20 28.20 27.60 27.99 32,212 +0.04(+0.14%)
Feb 10, 2021 28.26 28.26 27.79 27.95 30,496 -0.12(-0.43%)
Feb 09, 2021 27.86 28.08 27.65 28.07 44,143 +0.14(+0.50%)
Feb 08, 2021 27.45 27.93 27.39 27.93 44,112 +0.82(+3.02%)
Feb 05, 2021 27.26 27.26 26.79 27.11 12,700 +0.17(+0.63%)
Feb 04, 2021 26.43 26.94 26.43 26.94 27,630 +0.65(+2.47%)
Feb 03, 2021 26.26 26.29 25.91 26.29 23,420 +0.14(+0.54%)
Feb 02, 2021 26.00 26.20 25.85 26.15 376,108 +0.39(+1.51%)
Feb 01, 2021 25.36 25.77 25.14 25.76 53,804 +0.55(+2.18%)
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%)
Jan 04, 2021 24.77 24.77 24.04 24.33 465,012 -0.27(-1.09%)
Dec 31, 2020 24.59 24.59 24.59 3,232 +0.05(+0.21%)
Dec 30, 2020 24.53 24.61 24.50 24.54 3,232 +0.25(+1.05%)
Dec 29, 2020 24.78 24.78 24.17 24.29 10,261 -0.46(-1.86%)
Dec 28, 2020 24.72 24.95 24.72 24.75 19,589 +0.19(+0.76%)
Dec 24, 2020 24.45 24.58 24.40 24.56 1,100 +0.04(+0.18%)
Dec 23, 2020 24.19 24.52 24.19 24.52 7,096 +0.45(+1.87%)
Dec 22, 2020 24.14 24.14 23.96 24.07 8,952 +0.09(+0.37%)
Dec 21, 2020 24.03 24.06 23.75 23.98 84,467 -0.42(-1.74%)
Dec 18, 2020 24.76 24.79 24.30 24.41 653,600 -0.11(-0.47%)
Dec 17, 2020 24.41 24.56 24.41 24.52 1,549,040 -0.03(-0.12%)
Dec 16, 2020 24.79 24.80 24.48 24.55 25,511 -0.08(-0.32%)
Dec 15, 2020 24.21 24.66 24.11 24.63 54,982 +0.64(+2.66%)
Dec 14, 2020 24.37 24.39 23.99 23.99 11,010 -0.10(-0.42%)
Dec 11, 2020 24.22 24.31 23.99 24.09 37,500 -0.26(-1.07%)
Dec 10, 2020 24.21 24.35 24.17 24.35 9,500 +0.05(+0.19%)
Dec 09, 2020 24.45 24.52 24.12 24.30 21,883 +0.12(+0.51%)
Dec 08, 2020 24.02 24.18 24.02 24.18 28,378 +0.13(+0.54%)
Dec 07, 2020 24.07 24.07 23.72 24.05 13,794 -0.02(-0.10%)
Dec 04, 2020 23.44 24.07 23.44 24.07 22,000 +0.75(+3.21%)
Dec 03, 2020 23.28 23.50 23.25 23.33 12,093 +0.07(+0.31%)
Dec 02, 2020 23.17 23.28 23.09 23.25 7,338 +0.18(+0.79%)
Dec 01, 2020 23.00 23.25 22.92 23.07 27,506 +0.40(+1.78%)
Nov 30, 2020 23.57 23.57 22.66 22.67 83,387 -0.90(-3.84%)
Nov 27, 2020 23.83 23.97 23.33 23.57 32,300 -0.19(-0.80%)
Nov 25, 2020 23.64 23.82 23.54 23.76 16,100 -0.28(-1.16%)
Nov 24, 2020 23.64 24.08 23.64 24.04 94,816 +0.85(+3.66%)
Nov 23, 2020 22.80 23.37 22.80 23.19 16,763 +0.54(+2.38%)
Nov 20, 2020 22.62 22.65 22.43 22.65 33,000 -0.00(-0.02%)
Nov 19, 2020 22.50 22.66 22.29 22.66 16,981 -0.02(-0.09%)
Nov 18, 2020 23.06 23.14 22.68 22.68 21,933 -0.23(-1.02%)
Nov 17, 2020 22.75 22.98 22.54 22.91 21,434 -0.02(-0.09%)
Nov 16, 2020 22.57 22.94 22.57 22.93 286,101 +0.98(+4.46%)
Nov 13, 2020 21.55 22.00 21.55 21.95 4,200 +0.58(+2.71%)
Nov 12, 2020 21.55 21.55 21.15 21.37 12,915 -0.46(-2.10%)
Nov 11, 2020 22.43 22.43 21.67 21.83 20,880 -0.34(-1.54%)
Nov 10, 2020 21.81 22.31 21.80 22.17 1,033,867 +0.68(+3.16%)
Nov 09, 2020 21.93 21.96 21.49 21.49 512,829 +1.76(+8.95%)
Nov 06, 2020 20.14 20.21 19.73 19.73 2,800 -0.34(-1.68%)
Nov 05, 2020 19.99 20.16 19.99 20.06 44,348 +0.63(+3.25%)
Nov 04, 2020 19.64 19.75 19.42 19.43 15,632 -0.80(-3.94%)
Nov 03, 2020 20.10 20.25 20.04 20.23 4,316 +0.56(+2.83%)
Nov 02, 2020 19.48 19.67 19.38 19.67 8,400 +0.53(+2.76%)
Oct 30, 2020 19.30 19.30 19.14 19.14 4,400 -0.14(-0.72%)
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.