iShares International Developed Small Cap Value Factor ETF (ISVL)

BATS: ISVL · Real-Time Price · USD

52.98

+0.12 (0.23%)

At close: Oct 16, 2026, 4:00 PM EDT

52.94

-0.04 (-0.07%)

After-hours: Oct 16, 2026, 4:10 PM EDT

ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	53.56	53.56	52.81	52.98	52.98	0.23%	18,782
Oct 15, 2026	52.69	52.86	52.61	52.86	52.86	0.22%	9,160
Oct 14, 2026	52.93	52.93	52.31	52.74	52.74	-0.95%	59,889
Oct 13, 2026	53.14	53.27	53.07	53.24	53.24	0.84%	11,613
Oct 12, 2026	53.11	53.11	52.78	52.80	52.80	-0.43%	13,238
Oct 9, 2026	52.75	53.03	52.75	53.03	53.03	0.60%	12,054
Oct 8, 2026	52.70	52.77	52.34	52.72	52.72	-0.31%	25,592
Oct 7, 2026	53.05	53.05	52.88	52.88	52.88	-1.36%	10,645
Oct 6, 2026	53.75	53.84	53.58	53.61	53.61	0.17%	8,887
Oct 5, 2026	53.31	53.55	53.12	53.52	53.52	0.21%	8,673
Oct 2, 2026	53.25	53.52	53.17	53.41	53.41	0.68%	14,589
Oct 1, 2026	53.50	53.50	52.86	53.05	53.05	-1.39%	17,956
Sep 30, 2026	54.23	54.30	53.79	53.79	53.79	0.14%	11,270
Sep 29, 2026	54.31	54.31	53.49	53.72	53.72	-1.03%	13,490
Sep 28, 2026	54.40	54.40	54.13	54.28	54.28	-0.35%	8,047
Sep 25, 2026	54.31	54.47	54.07	54.47	54.47	1.35%	11,021
Sep 24, 2026	53.75	53.82	53.41	53.74	53.74	-0.22%	14,302
Sep 23, 2026	54.15	54.17	53.85	53.86	53.86	-1.68%	13,950
Sep 22, 2026	54.74	54.87	54.47	54.77	54.77	0.43%	14,934
Sep 21, 2026	54.59	54.59	54.38	54.54	54.54	0.79%	9,612
Sep 18, 2026	54.29	54.29	53.92	54.11	54.11	-0.95%	15,411
Sep 17, 2026	54.81	54.81	54.52	54.63	54.63	0.84%	14,052
Sep 16, 2026	54.64	54.83	54.04	54.17	54.17	-0.11%	13,729
Sep 15, 2026	54.14	54.24	54.05	54.23	54.23	-0.21%	8,706
Sep 14, 2026	54.26	54.52	54.18	54.35	54.35	-0.61%	11,705
Sep 11, 2026	54.75	54.79	54.63	54.68	54.68	0.97%	8,644
Sep 10, 2026	54.35	54.40	54.12	54.15	54.15	-0.61%	19,475
Sep 9, 2026	54.82	54.87	54.45	54.49	54.49	-0.72%	19,106
Sep 8, 2026	55.18	55.19	54.88	54.88	54.88	-0.79%	33,567
Sep 4, 2026	55.14	55.46	55.14	55.32	55.32	-0.11%	11,759
Sep 3, 2026	55.14	55.44	55.14	55.38	55.38	1.45%	13,873
Sep 2, 2026	54.64	54.64	54.39	54.59	54.59	0.29%	14,181
Sep 1, 2026	54.68	54.73	54.25	54.43	54.43	-0.65%	9,956
Aug 31, 2026	54.78	54.92	54.50	54.79	54.79	0.25%	18,712
Aug 28, 2026	55.14	55.14	54.60	54.65	54.65	-0.33%	13,983
Aug 27, 2026	54.76	54.87	54.56	54.83	54.83	0.37%	12,303
Aug 26, 2026	54.85	54.85	54.56	54.63	54.63	-0.03%	7,488
Aug 25, 2026	54.51	54.65	54.39	54.64	54.64	0.67%	12,922
Aug 24, 2026	54.35	54.39	54.15	54.28	54.28	-0.17%	12,541
Aug 21, 2026	54.41	54.48	54.26	54.37	54.37	1.00%	12,586
Aug 20, 2026	53.89	53.97	53.73	53.83	53.83	-0.21%	11,885
Aug 19, 2026	54.17	54.17	53.86	53.95	53.95	0.25%	30,220
Aug 18, 2026	54.18	54.23	53.75	53.81	53.81	-0.60%	16,340
Aug 17, 2026	54.32	54.32	54.06	54.14	54.14	-0.15%	6,702
Aug 14, 2026	54.34	54.39	54.16	54.22	54.22	0.35%	10,734
Aug 13, 2026	54.14	54.19	53.96	54.03	54.03	0.89%	9,314
Aug 12, 2026	53.66	53.78	53.48	53.56	53.56	0.39%	11,601
Aug 11, 2026	53.66	53.66	53.26	53.35	53.35	-0.19%	6,981
Aug 10, 2026	53.46	53.58	53.30	53.45	53.45	-0.47%	6,224
Aug 7, 2026	53.72	53.79	53.52	53.70	53.70	0.76%	7,874