iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
37.42
-0.39 (-1.03%)
Mar 28, 2025, 1:16 PM EDT - Market closed
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.54 | 37.55 | 37.42 | 37.42 | 37.42 | -1.03% | 1,460 |
| Mar 27, 2025 | 37.70 | 37.82 | 37.57 | 37.81 | 37.81 | 0.15% | 2,592 |
| Mar 26, 2025 | 38.00 | 38.03 | 37.76 | 37.76 | 37.76 | -0.82% | 2,932 |
| Mar 25, 2025 | 38.08 | 38.11 | 38.02 | 38.07 | 38.07 | 0.88% | 1,799 |
| Mar 24, 2025 | 37.68 | 37.80 | 37.65 | 37.74 | 37.74 | 0.23% | 2,300 |
| Mar 21, 2025 | 37.70 | 37.71 | 37.64 | 37.65 | 37.65 | -0.50% | 1,203 |
| Mar 20, 2025 | 37.74 | 37.84 | 37.74 | 37.84 | 37.84 | -0.61% | 504 |
| Mar 19, 2025 | 37.86 | 38.07 | 37.73 | 38.07 | 38.07 | 0.41% | 1,479 |
| Mar 18, 2025 | 37.87 | 37.92 | 37.86 | 37.92 | 37.92 | 0.24% | 918 |
| Mar 17, 2025 | 37.43 | 37.82 | 37.43 | 37.82 | 37.82 | 1.10% | 1,995 |
| Mar 14, 2025 | 37.07 | 37.41 | 37.07 | 37.41 | 37.41 | 1.92% | 2,138 |
| Mar 13, 2025 | 36.79 | 36.79 | 36.71 | 36.71 | 36.71 | -0.44% | 1,114 |
| Mar 12, 2025 | 36.74 | 36.87 | 36.70 | 36.87 | 36.87 | 0.89% | 876 |
| Mar 11, 2025 | 36.62 | 36.69 | 36.33 | 36.54 | 36.54 | -0.10% | 4,295 |
| Mar 10, 2025 | 36.84 | 36.84 | 36.44 | 36.58 | 36.58 | -2.18% | 1,999 |
| Mar 7, 2025 | 37.13 | 37.41 | 37.12 | 37.39 | 37.39 | 1.30% | 5,372 |
| Mar 6, 2025 | 36.93 | 37.01 | 36.89 | 36.91 | 36.91 | -0.02% | 1,567 |
| Mar 5, 2025 | 36.45 | 36.92 | 36.45 | 36.92 | 36.92 | 2.58% | 4,471 |
| Mar 4, 2025 | 35.65 | 35.99 | 35.50 | 35.99 | 35.99 | -0.28% | 3,696 |
| Mar 3, 2025 | 36.43 | 36.53 | 36.02 | 36.10 | 36.10 | 0.43% | 4,817 |
| Feb 28, 2025 | 35.80 | 35.94 | 35.63 | 35.94 | 35.94 | 0.04% | 4,175 |
| Feb 27, 2025 | 36.16 | 36.17 | 35.93 | 35.93 | 35.93 | -0.90% | 2,063 |
| Feb 26, 2025 | 36.37 | 36.45 | 36.25 | 36.25 | 36.25 | -0.04% | 1,370 |
| Feb 25, 2025 | 36.34 | 36.34 | 36.27 | 36.27 | 36.27 | 0.31% | 3,221 |
| Feb 24, 2025 | 36.29 | 36.29 | 36.14 | 36.16 | 36.16 | 0.04% | 1,837 |
| Feb 21, 2025 | 36.44 | 36.44 | 36.14 | 36.14 | 36.14 | -1.28% | 1,199 |
| Feb 20, 2025 | 36.51 | 36.61 | 36.51 | 36.61 | 36.61 | 0.77% | 1,940 |
| Feb 19, 2025 | 36.33 | 36.33 | 36.25 | 36.33 | 36.33 | -0.70% | 1,791 |
| Feb 18, 2025 | 36.42 | 36.71 | 36.42 | 36.59 | 36.59 | 0.49% | 2,160 |
| Feb 14, 2025 | 36.51 | 36.51 | 36.41 | 36.41 | 36.41 | 0.32% | 1,346 |
| Feb 13, 2025 | 36.14 | 36.29 | 36.14 | 36.29 | 36.29 | 0.86% | 724 |
| Feb 12, 2025 | 35.78 | 36.03 | 35.78 | 35.98 | 35.98 | 0.04% | 1,278 |
| Feb 11, 2025 | 35.87 | 35.98 | 35.86 | 35.97 | 35.97 | -0.12% | 2,240 |
| Feb 10, 2025 | 35.89 | 36.04 | 35.83 | 36.01 | 36.01 | 0.89% | 10,642 |
| Feb 7, 2025 | 35.87 | 35.95 | 35.69 | 35.69 | 35.69 | -0.34% | 3,517 |
| Feb 6, 2025 | 35.75 | 35.82 | 35.72 | 35.82 | 35.82 | 0.49% | 1,887 |
| Feb 5, 2025 | 35.40 | 35.64 | 35.40 | 35.64 | 35.64 | 1.14% | 6,685 |
| Feb 4, 2025 | 35.10 | 35.24 | 35.10 | 35.24 | 35.24 | 1.16% | 981 |
| Feb 3, 2025 | 34.68 | 35.01 | 34.61 | 34.84 | 34.84 | -1.06% | 6,509 |
| Jan 31, 2025 | 35.38 | 35.38 | 35.21 | 35.21 | 35.21 | -0.86% | 1,623 |
| Jan 30, 2025 | 35.46 | 35.67 | 35.46 | 35.52 | 35.52 | 1.22% | 4,990 |
| Jan 29, 2025 | 35.03 | 35.09 | 35.03 | 35.09 | 35.09 | 0.11% | 445 |
| Jan 28, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.21% | 282 |
| Jan 27, 2025 | 35.14 | 35.14 | 35.10 | 35.12 | 35.12 | -0.08% | 2,498 |
| Jan 24, 2025 | 35.01 | 35.24 | 35.01 | 35.15 | 35.15 | 0.34% | 5,853 |
| Jan 23, 2025 | 34.75 | 35.25 | 34.68 | 35.03 | 35.03 | 0.57% | 374,102 |
| Jan 22, 2025 | 35.06 | 35.06 | 34.83 | 34.83 | 34.83 | -0.47% | 7,492 |
| Jan 21, 2025 | 34.87 | 35.00 | 34.87 | 35.00 | 35.00 | 1.74% | 16,840 |
| Jan 17, 2025 | 34.43 | 34.44 | 34.35 | 34.40 | 34.40 | 0.41% | 1,726 |
| Jan 16, 2025 | 34.09 | 34.38 | 33.86 | 34.25 | 34.25 | 0.29% | 4,905 |