iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
52.21
-0.12 (-0.23%)
At close: Jul 31, 2026, 3:59 PM
52.20
-0.01 (-0.02%)
After-hours: Jul 31, 2026, 5:05 PM EDT
ISVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 51.17 | 51.68 | 51.17 | 51.48 | 51.48 | -0.39% | 14,152 |
| Jul 15, 2026 | 51.51 | 51.75 | 51.32 | 51.68 | 51.68 | 0.87% | 13,210 |
| Jul 14, 2026 | 51.35 | 51.44 | 51.12 | 51.23 | 51.23 | 0.83% | 15,179 |
| Jul 13, 2026 | 51.00 | 51.03 | 50.81 | 50.81 | 50.81 | -0.76% | 13,858 |
| Jul 10, 2026 | 50.90 | 51.25 | 50.90 | 51.20 | 51.20 | 1.09% | 20,498 |
| Jul 9, 2026 | 50.69 | 50.80 | 50.57 | 50.65 | 50.65 | -0.18% | 31,567 |
| Jul 8, 2026 | 50.63 | 50.79 | 50.20 | 50.74 | 50.74 | -0.57% | 13,755 |
| Jul 7, 2026 | 51.36 | 51.36 | 50.99 | 51.03 | 51.03 | -1.13% | 9,119 |
| Jul 6, 2026 | 51.38 | 51.64 | 51.33 | 51.62 | 51.62 | 1.32% | 14,748 |
| Jul 2, 2026 | 50.97 | 51.28 | 50.81 | 50.94 | 50.94 | 0.78% | 12,006 |
| Jul 1, 2026 | 50.46 | 50.67 | 50.28 | 50.55 | 50.55 | 0.39% | 35,004 |
| Jun 30, 2026 | 50.32 | 50.35 | 50.18 | 50.35 | 50.35 | 0.06% | 14,194 |
| Jun 29, 2026 | 50.47 | 50.47 | 50.26 | 50.32 | 50.32 | -0.16% | 9,434 |
| Jun 26, 2026 | 50.40 | 50.61 | 50.29 | 50.40 | 50.40 | -0.19% | 20,297 |
| Jun 25, 2026 | 50.65 | 50.70 | 50.42 | 50.49 | 50.49 | 0.88% | 11,905 |
| Jun 24, 2026 | 50.08 | 50.27 | 49.90 | 50.05 | 50.05 | -0.52% | 85,887 |
| Jun 23, 2026 | 51.01 | 51.01 | 49.88 | 50.31 | 50.31 | -1.20% | 117,218 |
| Jun 22, 2026 | 50.87 | 51.02 | 50.87 | 50.92 | 50.92 | 0.28% | 12,860 |
| Jun 18, 2026 | 51.20 | 51.20 | 50.78 | 50.78 | 50.78 | -0.78% | 16,863 |
| Jun 17, 2026 | 51.76 | 51.83 | 51.04 | 51.18 | 51.18 | -0.97% | 19,506 |
| Jun 16, 2026 | 51.61 | 51.81 | 51.61 | 51.68 | 51.68 | 0.06% | 12,570 |
| Jun 15, 2026 | 51.40 | 51.93 | 47.02 | 51.65 | 51.65 | 0.16% | 14,881 |
| Jun 12, 2026 | 52.42 | 52.61 | 52.22 | 52.58 | 51.57 | 0.50% | 10,619 |
| Jun 11, 2026 | 51.10 | 52.39 | 50.07 | 52.32 | 51.31 | 2.59% | 24,255 |
| Jun 10, 2026 | 51.25 | 51.52 | 51.00 | 51.00 | 50.02 | -0.99% | 29,790 |
| Jun 9, 2026 | 51.82 | 52.10 | 51.02 | 51.51 | 50.52 | 0.25% | 26,037 |
| Jun 8, 2026 | 51.66 | 51.68 | 51.30 | 51.38 | 50.39 | 0.06% | 22,067 |
| Jun 5, 2026 | 52.02 | 52.02 | 51.20 | 51.35 | 50.36 | -1.57% | 3,356 |
| Jun 4, 2026 | 52.31 | 52.39 | 52.17 | 52.17 | 51.17 | 1.10% | 9,016 |
| Jun 3, 2026 | 52.01 | 52.01 | 51.60 | 51.60 | 50.61 | -1.11% | 12,874 |
| Jun 2, 2026 | 52.12 | 52.22 | 51.98 | 52.18 | 51.18 | 0.75% | 15,640 |
| Jun 1, 2026 | 52.47 | 52.47 | 51.72 | 51.79 | 50.79 | -1.30% | 15,659 |
| May 29, 2026 | 52.50 | 52.71 | 52.44 | 52.47 | 51.46 | 0.54% | 13,440 |
| May 28, 2026 | 52.19 | 52.41 | 51.96 | 52.19 | 51.19 | -0.10% | 15,734 |
| May 27, 2026 | 52.48 | 52.48 | 52.23 | 52.24 | 51.24 | -0.34% | 19,603 |
| May 26, 2026 | 52.38 | 52.50 | 52.29 | 52.42 | 51.41 | 1.10% | 26,936 |
| May 22, 2026 | 52.00 | 52.00 | 51.80 | 51.85 | 50.85 | -0.55% | 9,253 |
| May 21, 2026 | 51.96 | 52.24 | 51.65 | 52.14 | 51.14 | 0.17% | 12,042 |
| May 20, 2026 | 51.32 | 52.05 | 51.32 | 52.05 | 51.05 | 1.57% | 36,290 |