iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
54.43
+0.69 (1.29%)
At close: Sep 25, 2026, 3:56 PM
54.48
+0.05 (0.08%)
After-hours: Sep 25, 2026, 4:00 PM EDT
ISVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 53.50 | 53.51 | 53.26 | 53.30 | 53.30 | - | 4,645 |
| Aug 5, 2026 | 53.90 | 53.90 | 53.21 | 53.30 | 53.30 | 0.72% | 14,199 |
| Aug 4, 2026 | 52.87 | 53.02 | 52.68 | 52.92 | 52.92 | 0.54% | 15,800 |
| Aug 3, 2026 | 52.55 | 52.64 | 52.40 | 52.64 | 52.64 | 0.84% | 7,299 |
| Jul 31, 2026 | 52.11 | 52.28 | 51.70 | 52.20 | 52.20 | -0.25% | 7,169 |
| Jul 30, 2026 | 51.87 | 52.37 | 50.81 | 52.33 | 52.33 | 2.32% | 24,506 |
| Jul 29, 2026 | 51.22 | 51.53 | 50.96 | 51.14 | 51.14 | -0.80% | 11,993 |
| Jul 28, 2026 | 51.57 | 51.67 | 51.18 | 51.55 | 51.55 | -0.08% | 29,991 |
| Jul 27, 2026 | 51.57 | 51.65 | 51.46 | 51.60 | 51.60 | 0.56% | 13,133 |
| Jul 24, 2026 | 51.24 | 51.52 | 51.11 | 51.31 | 51.31 | 1.08% | 15,506 |
| Jul 23, 2026 | 50.88 | 50.89 | 50.63 | 50.76 | 50.76 | -1.28% | 15,485 |
| Jul 22, 2026 | 51.64 | 51.69 | 51.41 | 51.42 | 51.42 | 0.25% | 16,710 |
| Jul 21, 2026 | 51.16 | 51.37 | 51.05 | 51.29 | 51.29 | 1.24% | 14,318 |
| Jul 20, 2026 | 50.83 | 50.88 | 50.59 | 50.66 | 50.66 | -0.59% | 25,602 |
| Jul 17, 2026 | 51.10 | 51.10 | 50.86 | 50.96 | 50.96 | -1.01% | 16,542 |