iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
47.06
+0.43 (0.92%)
At close: Dec 18, 2025, 3:43 PM
46.94
-0.12 (-0.26%)
After-hours: Dec 18, 2025, 6:29 PM EST
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 47.04 | 47.24 | 46.87 | 46.87 | 46.87 | 0.51% | 2,997 |
| Dec 17, 2025 | 46.99 | 47.00 | 46.62 | 46.63 | 46.63 | -0.67% | 19,885 |
| Dec 16, 2025 | 47.20 | 47.29 | 46.84 | 46.95 | 46.95 | -1.27% | 26,276 |
| Dec 15, 2025 | 47.74 | 47.74 | 47.46 | 47.55 | 46.95 | 0.92% | 33,774 |
| Dec 12, 2025 | 47.45 | 47.45 | 47.01 | 47.12 | 46.52 | -0.45% | 12,201 |
| Dec 11, 2025 | 47.06 | 47.43 | 47.06 | 47.33 | 46.73 | 0.55% | 15,081 |
| Dec 10, 2025 | 46.55 | 47.21 | 46.55 | 47.07 | 46.48 | 0.81% | 27,714 |
| Dec 9, 2025 | 46.65 | 46.85 | 46.65 | 46.69 | 46.10 | 0.09% | 8,710 |
| Dec 8, 2025 | 46.87 | 46.87 | 46.53 | 46.65 | 46.06 | 0.04% | 5,716 |
| Dec 5, 2025 | 46.65 | 46.79 | 46.57 | 46.63 | 46.04 | -0.02% | 3,979 |
| Dec 4, 2025 | 46.69 | 46.69 | 46.60 | 46.64 | 46.05 | 0.47% | 8,106 |
| Dec 3, 2025 | 46.18 | 46.46 | 46.17 | 46.42 | 45.83 | 0.34% | 8,860 |
| Dec 2, 2025 | 46.23 | 46.33 | 46.04 | 46.26 | 45.68 | -0.08% | 7,575 |
| Dec 1, 2025 | 46.56 | 46.56 | 46.30 | 46.30 | 45.72 | -0.36% | 9,574 |
| Nov 28, 2025 | 46.32 | 46.47 | 46.20 | 46.47 | 45.88 | 1.16% | 1,242 |
| Nov 26, 2025 | 44.89 | 46.05 | 44.89 | 45.94 | 45.36 | 1.31% | 5,502 |
| Nov 25, 2025 | 44.74 | 45.46 | 44.74 | 45.34 | 44.77 | 1.48% | 4,893 |
| Nov 24, 2025 | 44.48 | 44.69 | 44.43 | 44.68 | 44.12 | 0.76% | 6,031 |
| Nov 21, 2025 | 43.97 | 44.42 | 43.92 | 44.35 | 43.79 | 1.65% | 67,704 |
| Nov 20, 2025 | 44.42 | 44.47 | 43.63 | 43.63 | 43.08 | -1.05% | 6,382 |
| Nov 19, 2025 | 44.20 | 44.21 | 43.96 | 44.09 | 43.54 | -0.26% | 7,258 |
| Nov 18, 2025 | 44.03 | 44.28 | 43.99 | 44.21 | 43.65 | -0.88% | 14,518 |
| Nov 17, 2025 | 44.89 | 45.02 | 44.36 | 44.60 | 44.04 | -1.11% | 8,787 |
| Nov 14, 2025 | 45.14 | 45.17 | 44.90 | 45.10 | 44.53 | -0.23% | 4,238 |
| Nov 13, 2025 | 45.56 | 45.65 | 45.20 | 45.21 | 44.63 | -0.87% | 5,382 |
| Nov 12, 2025 | 45.36 | 45.61 | 45.36 | 45.60 | 45.03 | 0.84% | 2,613 |
| Nov 11, 2025 | 45.16 | 45.26 | 45.16 | 45.22 | 44.65 | 0.38% | 4,762 |
| Nov 10, 2025 | 44.84 | 45.06 | 44.74 | 45.05 | 44.48 | 1.02% | 9,664 |
| Nov 7, 2025 | 43.97 | 44.67 | 43.97 | 44.59 | 44.03 | 0.36% | 7,808 |
| Nov 6, 2025 | 44.51 | 44.51 | 44.10 | 44.43 | 43.87 | 0.07% | 7,133 |
| Nov 5, 2025 | 44.35 | 44.50 | 44.30 | 44.40 | 43.84 | 0.16% | 10,607 |
| Nov 4, 2025 | 44.51 | 44.51 | 44.28 | 44.33 | 43.77 | -1.06% | 20,440 |
| Nov 3, 2025 | 45.10 | 45.10 | 44.73 | 44.81 | 44.24 | -0.47% | 15,064 |
| Oct 31, 2025 | 45.25 | 45.26 | 44.84 | 45.02 | 44.45 | -0.64% | 21,158 |
| Oct 30, 2025 | 45.16 | 45.43 | 45.04 | 45.31 | 44.74 | -0.09% | 17,547 |
| Oct 29, 2025 | 45.60 | 45.79 | 45.23 | 45.35 | 44.78 | -1.06% | 11,971 |
| Oct 28, 2025 | 46.09 | 46.12 | 45.61 | 45.84 | 45.26 | -0.62% | 17,244 |
| Oct 27, 2025 | 46.16 | 46.16 | 46.00 | 46.12 | 45.54 | 0.70% | 21,822 |
| Oct 24, 2025 | 46.00 | 46.00 | 45.68 | 45.80 | 45.22 | -0.17% | 21,142 |
| Oct 23, 2025 | 45.60 | 45.89 | 45.50 | 45.88 | 45.30 | 1.58% | 21,096 |
| Oct 22, 2025 | 45.10 | 45.28 | 44.98 | 45.16 | 44.59 | 0.59% | 59,483 |
| Oct 21, 2025 | 45.46 | 45.46 | 44.83 | 44.90 | 44.33 | -1.06% | 6,251 |
| Oct 20, 2025 | 45.17 | 45.48 | 45.17 | 45.38 | 44.81 | 0.63% | 17,369 |
| Oct 17, 2025 | 45.10 | 45.30 | 44.84 | 45.10 | 44.53 | -0.08% | 19,153 |
| Oct 16, 2025 | 45.18 | 45.37 | 44.92 | 45.13 | 44.56 | 0.17% | 33,552 |
| Oct 15, 2025 | 44.94 | 45.20 | 44.90 | 45.06 | 44.49 | 0.48% | 62,172 |
| Oct 14, 2025 | 44.48 | 44.93 | 44.31 | 44.84 | 44.27 | 0.06% | 10,925 |
| Oct 13, 2025 | 44.74 | 44.88 | 44.58 | 44.82 | 44.25 | 0.69% | 9,360 |
| Oct 10, 2025 | 44.92 | 44.92 | 44.50 | 44.51 | 43.95 | -1.45% | 9,152 |
| Oct 9, 2025 | 45.35 | 45.49 | 45.07 | 45.17 | 44.60 | -0.41% | 13,027 |