iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
40.72
+0.38 (0.94%)
At close: May 23, 2025, 3:59 PM
40.70
-0.02 (-0.06%)
After-hours: May 23, 2025, 4:06 PM EDT
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 40.09 | 40.79 | 40.09 | 40.70 | 40.70 | 0.88% | 20,089 |
| May 22, 2025 | 40.10 | 40.50 | 40.07 | 40.34 | 40.34 | -0.29% | 15,476 |
| May 21, 2025 | 40.61 | 40.77 | 40.45 | 40.46 | 40.46 | -0.20% | 10,607 |
| May 20, 2025 | 40.30 | 40.56 | 40.29 | 40.54 | 40.54 | 0.54% | 23,074 |
| May 19, 2025 | 39.92 | 40.32 | 39.90 | 40.32 | 40.32 | 1.13% | 24,290 |
| May 16, 2025 | 39.85 | 39.98 | 39.79 | 39.87 | 39.87 | 0.11% | 9,365 |
| May 15, 2025 | 39.72 | 39.83 | 39.57 | 39.83 | 39.83 | 1.03% | 2,515 |
| May 14, 2025 | 39.41 | 39.50 | 39.41 | 39.42 | 39.42 | -0.34% | 640 |
| May 13, 2025 | 39.40 | 39.62 | 39.40 | 39.56 | 39.56 | 0.64% | 643 |
| May 12, 2025 | 39.41 | 39.41 | 39.30 | 39.31 | 39.31 | 0.04% | 614 |
| May 9, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.45% | 271 |
| May 8, 2025 | 39.25 | 39.25 | 39.12 | 39.12 | 39.12 | -0.09% | 328 |
| May 7, 2025 | 39.28 | 39.35 | 39.15 | 39.15 | 39.15 | -0.25% | 2,880 |
| May 6, 2025 | 39.19 | 39.28 | 39.14 | 39.25 | 39.25 | 0.87% | 1,174 |
| May 5, 2025 | 38.91 | 38.95 | 38.90 | 38.91 | 38.91 | 0.28% | 2,799 |
| May 2, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | 0.94% | 722 |
| May 1, 2025 | 39.50 | 39.50 | 38.02 | 38.44 | 38.44 | -0.53% | 3,396 |
| Apr 30, 2025 | 38.40 | 38.65 | 38.40 | 38.65 | 38.65 | 0.12% | 841 |
| Apr 29, 2025 | 38.64 | 38.68 | 38.57 | 38.60 | 38.60 | -0.03% | 6,278 |
| 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 |