iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
38.61
+0.36 (0.94%)
Apr 28, 2025, 2:21 PM EDT - Market closed
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 38.41 | 38.61 | 38.30 | 38.61 | 38.61 | 0.94% | 4,432 |
| Apr 25, 2025 | 38.18 | 38.30 | 38.05 | 38.25 | 38.25 | 0.05% | 2,657 |
| Apr 24, 2025 | 37.95 | 38.25 | 37.95 | 38.23 | 38.23 | 1.01% | 3,348 |
| Apr 23, 2025 | 38.25 | 38.25 | 37.81 | 37.85 | 37.85 | -0.25% | 4,493 |
| Apr 22, 2025 | 37.95 | 38.12 | 37.75 | 37.95 | 37.95 | 1.34% | 976 |
| Apr 21, 2025 | 37.63 | 37.63 | 37.29 | 37.45 | 37.45 | 0.25% | 4,168 |
| Apr 17, 2025 | 37.12 | 37.68 | 37.12 | 37.35 | 37.35 | 0.87% | 1,743 |
| Apr 16, 2025 | 37.12 | 37.36 | 37.03 | 37.03 | 37.03 | 0.55% | 1,944 |
| Apr 15, 2025 | 36.97 | 37.00 | 36.83 | 36.83 | 36.83 | 0.28% | 2,006 |
| Apr 14, 2025 | 36.33 | 36.87 | 36.30 | 36.73 | 36.73 | 1.33% | 5,800 |
| Apr 11, 2025 | 35.63 | 36.25 | 35.57 | 36.25 | 36.25 | 2.89% | 2,008 |
| Apr 10, 2025 | 35.25 | 35.34 | 34.52 | 35.23 | 35.23 | -2.69% | 3,405 |
| Apr 9, 2025 | 33.48 | 36.20 | 33.32 | 36.20 | 36.20 | 8.33% | 4,932 |
| Apr 8, 2025 | 34.79 | 34.79 | 33.12 | 33.42 | 33.42 | 0.30% | 7,037 |
| Apr 7, 2025 | 33.07 | 33.55 | 32.88 | 33.32 | 33.32 | -2.01% | 23,320 |
| Apr 4, 2025 | 35.00 | 35.00 | 33.93 | 34.00 | 34.00 | -6.88% | 14,871 |
| Apr 3, 2025 | 36.93 | 36.93 | 36.51 | 36.51 | 36.51 | -1.83% | 3,375 |
| Apr 2, 2025 | 36.88 | 37.19 | 36.82 | 37.19 | 37.19 | 0.17% | 4,344 |
| Apr 1, 2025 | 36.99 | 37.13 | 36.99 | 37.13 | 37.13 | 0.12% | 623 |
| Mar 31, 2025 | 37.00 | 37.13 | 36.99 | 37.09 | 37.09 | -0.91% | 1,093 |
| 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 |