iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
51.55
+0.89 (1.76%)
At close: Feb 6, 2026, 3:59 PM
53.00
+1.45 (2.81%)
After-hours: Feb 6, 2026, 6:19 PM EST
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 51.10 | 51.58 | 51.10 | 51.55 | 51.55 | 1.76% | 3,763,775 |
| Feb 5, 2026 | 50.77 | 50.95 | 50.48 | 50.66 | 50.66 | -1.44% | 14,851 |
| Feb 4, 2026 | 51.31 | 51.57 | 51.19 | 51.40 | 51.40 | 0.59% | 21,306 |
| Feb 3, 2026 | 50.82 | 51.10 | 50.68 | 51.10 | 51.10 | 0.55% | 21,889 |
| Feb 2, 2026 | 50.87 | 50.87 | 50.52 | 50.82 | 50.82 | 0.16% | 3,484 |
| Jan 30, 2026 | 50.99 | 51.11 | 50.49 | 50.74 | 50.74 | -1.36% | 53,147 |
| Jan 29, 2026 | 51.50 | 51.61 | 50.86 | 51.44 | 51.44 | 0.70% | 62,826 |
| Jan 28, 2026 | 51.41 | 51.41 | 50.83 | 51.08 | 51.08 | -0.60% | 28,613 |
| Jan 27, 2026 | 51.14 | 51.44 | 51.13 | 51.39 | 51.39 | 1.24% | 26,903 |
| Jan 26, 2026 | 50.90 | 50.92 | 50.73 | 50.76 | 50.76 | 0.24% | 26,118 |
| Jan 23, 2026 | 50.34 | 50.64 | 50.11 | 50.64 | 50.64 | 0.84% | 77,380 |
| Jan 22, 2026 | 49.75 | 50.29 | 49.75 | 50.22 | 50.22 | 1.27% | 2,821 |
| Jan 21, 2026 | 49.33 | 49.72 | 49.05 | 49.59 | 49.59 | 1.25% | 32,554 |
| Jan 20, 2026 | 49.60 | 49.82 | 48.88 | 48.98 | 48.98 | -1.25% | 74,895 |
| Jan 16, 2026 | 49.55 | 49.65 | 49.50 | 49.60 | 49.60 | 0.51% | 2,417 |
| Jan 15, 2026 | 49.33 | 49.48 | 49.25 | 49.35 | 49.35 | 0.47% | 17,898 |
| Jan 14, 2026 | 49.00 | 49.15 | 49.00 | 49.12 | 49.12 | 0.56% | 1,073 |
| Jan 13, 2026 | 49.02 | 49.05 | 48.77 | 48.85 | 48.85 | -0.60% | 15,515 |
| Jan 12, 2026 | 49.01 | 49.17 | 49.01 | 49.14 | 49.14 | 0.27% | 4,334 |
| Jan 9, 2026 | 48.74 | 49.01 | 48.66 | 49.01 | 49.01 | 0.80% | 9,214 |
| Jan 8, 2026 | 48.47 | 48.63 | 48.43 | 48.62 | 48.62 | 0.02% | 30,769 |
| Jan 7, 2026 | 48.58 | 48.70 | 48.43 | 48.61 | 48.61 | 0.33% | 207,655 |
| Jan 6, 2026 | 48.43 | 48.51 | 48.27 | 48.45 | 48.45 | 0.17% | 27,041 |
| Jan 5, 2026 | 47.86 | 48.40 | 47.78 | 48.37 | 48.37 | 1.21% | 9,232 |
| Jan 2, 2026 | 47.83 | 47.90 | 47.62 | 47.79 | 47.79 | 0.44% | 15,360 |
| Dec 31, 2025 | 47.51 | 47.62 | 47.45 | 47.58 | 47.58 | -0.42% | 7,112 |
| Dec 30, 2025 | 47.72 | 47.85 | 47.72 | 47.78 | 47.78 | 0.13% | 7,808 |
| Dec 29, 2025 | 47.75 | 47.75 | 47.47 | 47.72 | 47.72 | 0.04% | 10,856 |
| Dec 26, 2025 | 47.70 | 47.75 | 47.62 | 47.70 | 47.70 | 0.19% | 4,966 |
| Dec 24, 2025 | 47.64 | 47.78 | 47.61 | 47.61 | 47.61 | 0.04% | 4,432 |
| Dec 23, 2025 | 47.65 | 47.67 | 47.50 | 47.59 | 47.59 | 0.27% | 4,051 |
| Dec 22, 2025 | 47.21 | 47.52 | 47.21 | 47.46 | 47.46 | 0.53% | 12,217 |
| Dec 19, 2025 | 47.15 | 47.28 | 47.09 | 47.21 | 47.21 | 0.58% | 12,427 |
| Dec 18, 2025 | 47.04 | 47.24 | 46.89 | 46.94 | 46.94 | 0.66% | 18,372 |
| 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 |