iShares US Small Cap Value Factor ETF (SVAL)
BATS: SVAL · Real-Time Price · USD
28.55
+0.08 (0.28%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 28.61 | 28.69 | 28.33 | 28.66 | 28.66 | 0.66% | 5,818 |
| Apr 25, 2025 | 28.48 | 28.48 | 28.20 | 28.47 | 28.47 | -0.69% | 8,353 |
| Apr 24, 2025 | 28.25 | 28.67 | 28.25 | 28.67 | 28.67 | 1.31% | 10,645 |
| Apr 23, 2025 | 28.74 | 28.94 | 28.16 | 28.30 | 28.30 | 0.92% | 10,161 |
| Apr 22, 2025 | 27.39 | 28.04 | 27.39 | 28.04 | 28.04 | 3.18% | 17,531 |
| Apr 21, 2025 | 27.26 | 27.26 | 26.99 | 27.18 | 27.18 | -1.54% | 7,550 |
| Apr 17, 2025 | 27.38 | 27.68 | 27.38 | 27.61 | 27.61 | 1.23% | 11,165 |
| Apr 16, 2025 | 27.09 | 27.42 | 27.07 | 27.27 | 27.27 | -0.11% | 6,047 |
| Apr 15, 2025 | 27.51 | 27.55 | 27.30 | 27.30 | 27.30 | 0.33% | 7,539 |
| Apr 14, 2025 | 27.40 | 27.40 | 26.88 | 27.21 | 27.21 | 0.96% | 23,679 |
| Apr 11, 2025 | 26.62 | 27.07 | 26.33 | 26.95 | 26.95 | 0.65% | 18,671 |
| Apr 10, 2025 | 27.44 | 27.44 | 26.35 | 26.78 | 26.78 | -4.92% | 21,466 |
| Apr 9, 2025 | 25.99 | 28.45 | 25.81 | 28.16 | 28.16 | 7.11% | 30,884 |
| Apr 8, 2025 | 27.78 | 27.78 | 25.98 | 26.29 | 26.29 | -1.76% | 45,521 |
| Apr 7, 2025 | 26.09 | 27.99 | 25.86 | 26.76 | 26.76 | -0.67% | 67,344 |
| Apr 4, 2025 | 26.90 | 27.12 | 26.19 | 26.94 | 26.94 | -3.85% | 401,237 |
| Apr 3, 2025 | 28.95 | 29.01 | 28.02 | 28.02 | 28.02 | -7.83% | 95,246 |
| Apr 2, 2025 | 29.91 | 30.40 | 29.91 | 30.40 | 30.40 | 1.17% | 17,335 |
| Apr 1, 2025 | 29.71 | 30.16 | 29.71 | 30.05 | 30.05 | 0.15% | 2,874 |
| Mar 31, 2025 | 29.70 | 30.02 | 29.59 | 30.01 | 30.01 | 0.07% | 7,006 |
| Mar 28, 2025 | 30.41 | 30.41 | 29.83 | 29.98 | 29.98 | -1.98% | 27,538 |
| Mar 27, 2025 | 30.51 | 30.65 | 30.51 | 30.59 | 30.59 | -0.08% | 21,590 |
| Mar 26, 2025 | 30.93 | 30.93 | 30.50 | 30.62 | 30.62 | 0.08% | 12,698 |
| Mar 25, 2025 | 30.79 | 30.87 | 30.59 | 30.59 | 30.59 | -0.81% | 13,462 |
| Mar 24, 2025 | 30.34 | 30.87 | 30.34 | 30.84 | 30.84 | 2.58% | 15,319 |
| Mar 21, 2025 | 29.96 | 30.22 | 29.96 | 30.06 | 30.06 | -0.94% | 16,350 |
| Mar 20, 2025 | 30.23 | 30.62 | 30.23 | 30.35 | 30.35 | -0.44% | 4,607 |
| Mar 19, 2025 | 30.18 | 30.58 | 30.18 | 30.48 | 30.48 | 1.28% | 7,187 |
| Mar 18, 2025 | 30.00 | 30.12 | 29.96 | 30.10 | 30.10 | -0.24% | 8,858 |
| Mar 17, 2025 | 30.00 | 30.24 | 30.00 | 30.17 | 30.15 | 0.59% | 11,151 |
| Mar 14, 2025 | 29.59 | 29.99 | 29.59 | 29.99 | 29.98 | 2.41% | 3,734 |
| Mar 13, 2025 | 29.59 | 29.78 | 29.24 | 29.28 | 29.27 | -1.05% | 10,819 |
| Mar 12, 2025 | 29.86 | 29.86 | 29.43 | 29.60 | 29.58 | 0.18% | 14,359 |
| Mar 11, 2025 | 29.75 | 29.81 | 29.36 | 29.54 | 29.53 | -0.36% | 18,163 |
| Mar 10, 2025 | 30.01 | 30.14 | 29.47 | 29.65 | 29.64 | -2.50% | 11,146 |
| Mar 7, 2025 | 30.46 | 30.49 | 29.95 | 30.41 | 30.40 | 0.09% | 14,675 |
| Mar 6, 2025 | 30.21 | 30.43 | 30.16 | 30.38 | 30.37 | -0.61% | 9,674 |
| Mar 5, 2025 | 30.64 | 30.71 | 30.16 | 30.57 | 30.56 | -0.16% | 12,438 |
| Mar 4, 2025 | 31.00 | 31.00 | 30.30 | 30.62 | 30.61 | -2.11% | 55,336 |
| Mar 3, 2025 | 32.00 | 32.08 | 31.21 | 31.28 | 31.27 | -1.82% | 22,691 |
| Feb 28, 2025 | 31.80 | 31.86 | 31.57 | 31.86 | 31.85 | 0.92% | 13,846 |
| Feb 27, 2025 | 31.77 | 31.88 | 31.55 | 31.57 | 31.56 | -0.50% | 21,191 |
| Feb 26, 2025 | 31.98 | 32.00 | 31.54 | 31.73 | 31.72 | -0.30% | 20,594 |
| Feb 25, 2025 | 31.85 | 32.02 | 31.80 | 31.83 | 31.81 | 0.36% | 10,636 |
| Feb 24, 2025 | 32.04 | 32.04 | 31.71 | 31.71 | 31.70 | -0.72% | 7,592 |
| Feb 21, 2025 | 32.60 | 32.60 | 31.92 | 31.94 | 31.93 | -2.02% | 15,303 |
| Feb 20, 2025 | 32.78 | 32.78 | 32.32 | 32.60 | 32.58 | -0.75% | 11,154 |
| Feb 19, 2025 | 32.90 | 32.98 | 32.71 | 32.84 | 32.83 | -0.78% | 7,138 |
| Feb 18, 2025 | 33.07 | 33.20 | 32.93 | 33.10 | 33.09 | 0.30% | 8,965 |
| Feb 14, 2025 | 33.20 | 33.20 | 32.95 | 33.00 | 32.99 | -0.21% | 14,895 |