iShares US Small Cap Value Factor ETF (SVAL)
BATS: SVAL · Real-Time Price · USD
32.15
-0.33 (-1.00%)
Oct 29, 2024, 3:59 PM EDT - Market closed
SVAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 32.18 | 32.23 | 32.11 | 32.15 | 32.15 | -1.00% | 11,520 |
Oct 28, 2024 | 31.90 | 32.52 | 31.90 | 32.48 | 32.48 | 2.33% | 17,728 |
Oct 25, 2024 | 32.23 | 32.23 | 31.70 | 31.74 | 31.74 | -0.98% | 6,500 |
Oct 24, 2024 | 32.06 | 32.07 | 31.82 | 32.05 | 32.05 | 0.34% | 5,367 |
Oct 23, 2024 | 31.97 | 32.00 | 31.76 | 31.94 | 31.94 | -0.56% | 3,955 |
Oct 22, 2024 | 32.03 | 32.12 | 31.95 | 32.12 | 32.12 | 0.22% | 15,474 |
Oct 21, 2024 | 32.94 | 32.94 | 32.05 | 32.05 | 32.05 | -2.70% | 11,034 |
Oct 18, 2024 | 33.34 | 33.34 | 32.94 | 32.94 | 32.94 | -1.05% | 14,732 |
Oct 17, 2024 | 33.25 | 33.31 | 33.00 | 33.29 | 33.29 | 0.18% | 11,697 |
Oct 16, 2024 | 32.92 | 33.37 | 32.92 | 33.23 | 33.23 | 1.62% | 23,101 |
Oct 15, 2024 | 32.54 | 33.23 | 32.45 | 32.70 | 32.70 | 0.34% | 13,712 |
Oct 14, 2024 | 32.38 | 32.60 | 32.26 | 32.59 | 32.59 | 0.52% | 7,877 |
Oct 11, 2024 | 31.73 | 32.45 | 31.73 | 32.42 | 32.42 | 2.47% | 25,582 |
Oct 10, 2024 | 31.59 | 31.64 | 31.37 | 31.64 | 31.64 | -0.22% | 31,671 |
Oct 9, 2024 | 31.56 | 31.96 | 31.56 | 31.71 | 31.71 | 0.41% | 17,191 |
Oct 8, 2024 | 31.69 | 31.73 | 31.55 | 31.58 | 31.58 | -0.44% | 16,795 |
Oct 7, 2024 | 31.79 | 31.79 | 31.51 | 31.72 | 31.72 | -0.56% | 169,253 |
Oct 4, 2024 | 31.95 | 31.95 | 31.77 | 31.90 | 31.90 | 1.27% | 10,838 |
Oct 3, 2024 | 31.43 | 31.61 | 31.29 | 31.50 | 31.50 | -0.22% | 21,003 |
Oct 2, 2024 | 31.67 | 31.83 | 31.53 | 31.57 | 31.57 | -0.38% | 20,701 |
Oct 1, 2024 | 32.08 | 32.08 | 31.59 | 31.69 | 31.69 | -1.58% | 7,276 |
Sep 30, 2024 | 31.77 | 32.27 | 31.77 | 32.20 | 32.20 | 1.00% | 20,324 |
Sep 27, 2024 | 31.97 | 32.25 | 31.86 | 31.88 | 31.88 | 0.60% | 13,549 |
Sep 26, 2024 | 31.83 | 31.97 | 31.69 | 31.69 | 31.69 | 0.48% | 28,084 |
Sep 25, 2024 | 31.91 | 31.97 | 31.54 | 31.54 | 31.54 | -2.44% | 29,182 |
Sep 24, 2024 | 32.54 | 32.54 | 32.31 | 32.33 | 32.11 | -0.31% | 161,563 |
Sep 23, 2024 | 32.60 | 32.81 | 32.36 | 32.43 | 32.20 | -0.34% | 17,871 |
Sep 20, 2024 | 33.06 | 33.06 | 32.53 | 32.54 | 32.31 | -1.96% | 8,997 |
Sep 19, 2024 | 33.15 | 33.19 | 32.69 | 33.19 | 32.96 | 2.53% | 15,404 |
Sep 18, 2024 | 32.35 | 33.25 | 32.17 | 32.37 | 32.15 | 0.06% | 16,200 |
Sep 17, 2024 | 32.26 | 32.79 | 32.22 | 32.35 | 32.13 | 1.13% | 14,023 |
Sep 16, 2024 | 31.84 | 32.07 | 31.75 | 31.99 | 31.77 | 0.76% | 9,671 |
Sep 13, 2024 | 31.26 | 31.76 | 31.26 | 31.75 | 31.53 | 2.55% | 8,199 |
Sep 12, 2024 | 30.83 | 31.09 | 30.67 | 30.96 | 30.74 | 0.85% | 8,660 |
Sep 11, 2024 | 30.76 | 30.76 | 30.12 | 30.70 | 30.48 | -0.52% | 10,278 |
Sep 10, 2024 | 30.96 | 31.01 | 30.44 | 30.86 | 30.65 | -0.23% | 24,913 |
Sep 9, 2024 | 31.11 | 31.17 | 30.91 | 30.93 | 30.72 | -0.26% | 19,714 |
Sep 6, 2024 | 31.67 | 31.67 | 30.97 | 31.01 | 30.79 | -1.65% | 30,140 |
Sep 5, 2024 | 31.90 | 31.91 | 31.44 | 31.53 | 31.31 | -0.85% | 5,302 |
Sep 4, 2024 | 31.96 | 32.12 | 31.72 | 31.80 | 31.58 | -0.69% | 15,171 |
Sep 3, 2024 | 32.44 | 32.62 | 31.99 | 32.02 | 31.80 | -2.35% | 25,690 |
Aug 30, 2024 | 32.67 | 32.79 | 32.41 | 32.79 | 32.56 | 0.68% | 8,254 |
Aug 29, 2024 | 32.66 | 32.83 | 32.33 | 32.57 | 32.34 | 0.31% | 25,422 |
Aug 28, 2024 | 32.27 | 32.63 | 32.26 | 32.47 | 32.24 | 0.31% | 12,431 |
Aug 27, 2024 | 32.45 | 32.45 | 32.24 | 32.37 | 32.15 | -0.87% | 8,499 |
Aug 26, 2024 | 32.97 | 33.11 | 32.63 | 32.66 | 32.43 | -0.14% | 89,293 |
Aug 23, 2024 | 31.63 | 32.93 | 31.63 | 32.70 | 32.47 | 4.07% | 20,478 |
Aug 22, 2024 | 31.49 | 31.55 | 31.37 | 31.42 | 31.20 | -0.16% | 16,133 |
Aug 21, 2024 | 31.30 | 31.47 | 31.23 | 31.47 | 31.25 | 1.06% | 25,556 |
Aug 20, 2024 | 31.62 | 31.62 | 31.09 | 31.14 | 30.92 | -1.52% | 31,662 |
Aug 19, 2024 | 31.46 | 31.66 | 31.34 | 31.62 | 31.40 | 0.96% | 71,371 |
Aug 16, 2024 | 30.98 | 31.50 | 30.98 | 31.32 | 31.10 | 0.80% | 6,409 |
Aug 15, 2024 | 30.89 | 31.32 | 30.89 | 31.07 | 30.85 | 2.27% | 17,821 |
Aug 14, 2024 | 30.48 | 30.51 | 30.20 | 30.38 | 30.17 | -0.56% | 8,786 |
Aug 13, 2024 | 30.34 | 30.62 | 30.12 | 30.55 | 30.34 | 1.43% | 21,185 |
Aug 12, 2024 | 30.50 | 30.52 | 30.00 | 30.12 | 29.91 | -0.81% | 11,381 |
Aug 9, 2024 | 30.40 | 30.40 | 30.14 | 30.37 | 30.15 | -0.38% | 18,016 |
Aug 8, 2024 | 30.31 | 30.48 | 30.22 | 30.48 | 30.27 | 1.67% | 59,286 |
Aug 7, 2024 | 30.77 | 30.77 | 29.93 | 29.98 | 29.77 | -1.12% | 30,429 |
Aug 6, 2024 | 30.27 | 30.68 | 29.95 | 30.32 | 30.11 | 0.47% | 26,848 |
Aug 5, 2024 | 29.77 | 30.54 | 29.42 | 30.18 | 29.97 | -3.42% | 427,898 |
Aug 2, 2024 | 31.58 | 31.58 | 30.93 | 31.25 | 31.03 | -3.25% | 50,002 |
Aug 1, 2024 | 33.72 | 33.72 | 32.15 | 32.30 | 32.08 | -3.87% | 65,282 |
Jul 31, 2024 | 33.69 | 34.28 | 33.37 | 33.60 | 33.37 | 0.09% | 83,812 |
Jul 30, 2024 | 33.38 | 33.64 | 33.31 | 33.57 | 33.34 | 0.81% | 404,811 |
Jul 29, 2024 | 33.85 | 33.86 | 33.23 | 33.30 | 33.07 | -1.19% | 2,047,582 |
Jul 26, 2024 | 33.52 | 33.74 | 33.26 | 33.70 | 33.47 | 1.35% | 126,968 |
Jul 25, 2024 | 32.53 | 33.56 | 32.53 | 33.25 | 33.02 | 2.19% | 57,283 |
Jul 24, 2024 | 33.06 | 33.28 | 32.51 | 32.54 | 32.31 | -1.72% | 75,821 |
Jul 23, 2024 | 32.54 | 33.26 | 32.48 | 33.11 | 32.88 | 1.43% | 27,681 |
Jul 22, 2024 | 32.23 | 32.70 | 31.89 | 32.64 | 32.42 | 1.66% | 62,079 |
Jul 19, 2024 | 32.21 | 32.44 | 32.10 | 32.11 | 31.89 | -0.55% | 6,374 |
Jul 18, 2024 | 32.64 | 33.10 | 32.13 | 32.29 | 32.06 | -1.50% | 57,839 |
Jul 17, 2024 | 32.21 | 33.01 | 32.20 | 32.78 | 32.55 | 0.64% | 35,442 |
Jul 16, 2024 | 31.45 | 32.57 | 31.45 | 32.57 | 32.34 | 4.26% | 76,964 |
Jul 15, 2024 | 30.82 | 31.54 | 30.82 | 31.24 | 31.02 | 2.09% | 15,450 |
Jul 12, 2024 | 30.61 | 30.81 | 30.60 | 30.60 | 30.39 | 0.65% | 8,228 |
Jul 11, 2024 | 29.64 | 30.40 | 29.64 | 30.40 | 30.19 | 4.08% | 8,648 |
Jul 10, 2024 | 28.85 | 29.21 | 28.85 | 29.21 | 29.01 | 1.70% | 1,733 |
Jul 9, 2024 | 28.63 | 28.87 | 28.56 | 28.72 | 28.52 | -0.10% | 19,788 |
Jul 8, 2024 | 28.67 | 28.97 | 28.67 | 28.75 | 28.55 | 0.40% | 23,868 |
Jul 5, 2024 | 29.10 | 29.10 | 28.60 | 28.64 | 28.44 | -1.49% | 2,781 |
Jul 3, 2024 | 29.24 | 29.35 | 29.07 | 29.07 | 28.87 | -0.53% | 11,516 |
Jul 2, 2024 | 29.15 | 29.23 | 29.08 | 29.22 | 29.02 | 0.65% | 7,097 |
Jul 1, 2024 | 28.96 | 29.09 | 28.96 | 29.03 | 28.83 | -0.57% | 5,968 |
Jun 28, 2024 | 29.07 | 29.32 | 28.99 | 29.20 | 29.00 | 1.57% | 39,191 |
Jun 27, 2024 | 28.69 | 28.75 | 28.57 | 28.75 | 28.55 | 0.50% | 16,116 |
Jun 26, 2024 | 28.37 | 28.61 | 28.36 | 28.61 | 28.41 | 0.46% | 4,318 |
Jun 25, 2024 | 28.56 | 28.56 | 28.48 | 28.48 | 28.28 | -1.12% | 6,760 |
Jun 24, 2024 | 28.42 | 28.90 | 28.42 | 28.80 | 28.60 | 1.46% | 5,784 |
Jun 21, 2024 | 28.40 | 28.41 | 28.35 | 28.38 | 28.19 | -0.20% | 2,519 |
Jun 20, 2024 | 28.38 | 28.54 | 28.32 | 28.44 | 28.24 | -0.10% | 6,849 |
Jun 18, 2024 | 28.40 | 28.58 | 28.40 | 28.47 | 28.27 | 0.39% | 10,143 |
Jun 17, 2024 | 27.97 | 28.36 | 27.97 | 28.36 | 28.16 | 1.33% | 12,684 |
Jun 14, 2024 | 28.25 | 28.25 | 27.95 | 27.99 | 27.79 | -1.59% | 5,681 |
Jun 13, 2024 | 28.69 | 28.69 | 28.22 | 28.44 | 28.24 | -1.22% | 8,406 |
Jun 12, 2024 | 28.96 | 29.32 | 28.70 | 28.79 | 28.59 | 1.70% | 17,616 |
Jun 11, 2024 | 28.25 | 28.35 | 28.20 | 28.31 | 28.11 | -1.19% | 12,774 |
Jun 10, 2024 | 28.70 | 28.72 | 28.58 | 28.65 | 28.25 | -0.80% | 19,343 |
Jun 7, 2024 | 28.87 | 28.88 | 28.83 | 28.88 | 28.47 | -0.76% | 4,262 |