iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
45.68
+0.08 (0.17%)
At close: Oct 6, 2025, 3:58 PM
45.67
0.00 (-0.01%)
After-hours: Oct 6, 2025, 6:17 PM EDT
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 45.62 | 46.04 | 45.50 | 45.67 | 45.67 | 0.16% | 23,113 |
| Oct 3, 2025 | 45.51 | 45.68 | 45.47 | 45.60 | 45.60 | 0.97% | 4,787 |
| Oct 2, 2025 | 45.28 | 45.28 | 44.99 | 45.16 | 45.16 | -0.16% | 8,581 |
| Oct 1, 2025 | 45.31 | 45.31 | 45.15 | 45.23 | 45.23 | -0.04% | 8,937 |
| Sep 30, 2025 | 45.09 | 45.25 | 44.98 | 45.25 | 45.25 | 0.22% | 13,136 |
| Sep 29, 2025 | 45.12 | 45.27 | 45.01 | 45.15 | 45.15 | 0.47% | 11,234 |
| Sep 26, 2025 | 44.74 | 44.94 | 44.60 | 44.94 | 44.94 | 1.15% | 20,282 |
| Sep 25, 2025 | 44.30 | 44.42 | 44.27 | 44.42 | 44.42 | -0.66% | 17,859 |
| Sep 24, 2025 | 45.00 | 45.01 | 44.66 | 44.72 | 44.72 | -1.02% | 46,806 |
| Sep 23, 2025 | 45.53 | 45.72 | 45.15 | 45.18 | 45.18 | -0.13% | 32,586 |
| Sep 22, 2025 | 47.18 | 47.18 | 44.90 | 45.24 | 45.24 | 0.64% | 125,895 |
| Sep 19, 2025 | 44.87 | 45.00 | 44.82 | 44.95 | 44.95 | -0.15% | 3,879 |
| Sep 18, 2025 | 44.81 | 45.05 | 44.66 | 45.02 | 45.02 | 0.16% | 4,560 |
| Sep 17, 2025 | 45.13 | 45.28 | 44.95 | 44.95 | 44.95 | -0.70% | 3,151 |
| Sep 16, 2025 | 45.31 | 45.36 | 45.13 | 45.27 | 45.27 | 0.04% | 13,207 |
| Sep 15, 2025 | 45.17 | 45.37 | 45.11 | 45.25 | 45.25 | 0.58% | 2,455 |
| Sep 12, 2025 | 44.96 | 45.12 | 44.87 | 44.98 | 44.98 | -0.39% | 41,106 |
| Sep 11, 2025 | 44.67 | 45.16 | 44.67 | 45.16 | 45.16 | 1.18% | 5,798 |
| Sep 10, 2025 | 44.77 | 44.87 | 44.62 | 44.63 | 44.63 | -0.07% | 8,234 |
| Sep 9, 2025 | 44.78 | 44.93 | 44.62 | 44.66 | 44.66 | -0.41% | 12,433 |
| Sep 8, 2025 | 44.86 | 44.86 | 44.57 | 44.85 | 44.85 | 1.02% | 7,297 |
| Sep 5, 2025 | 44.59 | 48.19 | 44.31 | 44.39 | 44.39 | 0.60% | 30,552 |
| Sep 4, 2025 | 44.02 | 44.13 | 43.82 | 44.13 | 44.13 | 0.63% | 8,869 |
| Sep 3, 2025 | 43.68 | 43.87 | 43.65 | 43.85 | 43.85 | 0.19% | 8,779 |
| Sep 2, 2025 | 44.37 | 44.37 | 43.32 | 43.77 | 43.77 | -1.15% | 8,260 |
| Aug 29, 2025 | 44.18 | 44.28 | 44.08 | 44.28 | 44.28 | -0.10% | 3,699 |
| Aug 28, 2025 | 44.31 | 44.37 | 44.09 | 44.32 | 44.32 | 0.17% | 6,666 |
| Aug 27, 2025 | 43.98 | 44.26 | 43.91 | 44.25 | 44.25 | -0.02% | 8,204 |
| Aug 26, 2025 | 44.09 | 44.27 | 44.04 | 44.25 | 44.25 | 0.04% | 41,010 |
| Aug 25, 2025 | 44.75 | 44.75 | 44.21 | 44.24 | 44.24 | -0.97% | 14,161 |
| Aug 22, 2025 | 44.01 | 44.72 | 43.82 | 44.67 | 44.67 | 2.01% | 24,360 |
| Aug 21, 2025 | 43.76 | 43.84 | 43.63 | 43.79 | 43.79 | -0.02% | 27,254 |
| Aug 20, 2025 | 43.66 | 43.86 | 43.64 | 43.80 | 43.80 | 0.22% | 18,572 |
| Aug 19, 2025 | 43.70 | 43.93 | 43.69 | 43.70 | 43.70 | -0.24% | 16,058 |
| Aug 18, 2025 | 43.82 | 43.82 | 43.59 | 43.80 | 43.80 | -0.06% | 9,638 |
| Aug 15, 2025 | 45.31 | 45.53 | 43.50 | 43.83 | 43.83 | 0.23% | 105,360 |
| Aug 14, 2025 | 43.46 | 43.73 | 43.40 | 43.73 | 43.73 | 0.01% | 3,538 |
| Aug 13, 2025 | 43.73 | 43.87 | 43.63 | 43.73 | 43.73 | -0.15% | 2,225 |
| Aug 12, 2025 | 43.33 | 43.80 | 43.33 | 43.79 | 43.79 | 0.83% | 4,396 |
| Aug 11, 2025 | 43.31 | 43.45 | 43.28 | 43.43 | 43.43 | -0.42% | 4,230 |
| Aug 8, 2025 | 43.44 | 43.64 | 43.44 | 43.61 | 43.61 | 0.54% | 13,179 |
| Aug 7, 2025 | 43.33 | 43.41 | 43.18 | 43.37 | 43.37 | 0.91% | 5,650 |
| Aug 6, 2025 | 42.84 | 42.98 | 42.84 | 42.98 | 42.98 | 0.81% | 2,255 |
| Aug 5, 2025 | 42.71 | 42.71 | 42.59 | 42.64 | 42.64 | 0.53% | 5,064 |
| Aug 4, 2025 | 42.33 | 42.42 | 42.33 | 42.42 | 42.42 | 0.92% | 2,570 |
| Aug 1, 2025 | 41.80 | 42.03 | 41.78 | 42.03 | 42.03 | 0.35% | 3,525 |
| Jul 31, 2025 | 41.95 | 41.98 | 41.84 | 41.88 | 41.88 | -0.41% | 4,373 |
| Jul 30, 2025 | 42.39 | 42.39 | 41.90 | 42.06 | 42.06 | -0.95% | 4,536 |
| Jul 29, 2025 | 42.39 | 42.50 | 42.32 | 42.46 | 42.46 | -0.04% | 1,409 |
| Jul 28, 2025 | 42.54 | 42.70 | 42.39 | 42.48 | 42.48 | -1.53% | 5,915 |