iShares US Small Cap Value Factor ETF (SVAL)
BATS: SVAL · Real-Time Price · USD
32.13
0.00 (0.01%)
At close: Jul 25, 2025, 4:00 PM
32.13
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
SVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 32.19 | 32.19 | 31.90 | 32.14 | 32.14 | 0.01% | 7,574 |
| Jul 24, 2025 | 32.59 | 32.59 | 32.13 | 32.13 | 32.13 | -1.65% | 5,737 |
| Jul 23, 2025 | 32.48 | 32.67 | 32.41 | 32.67 | 32.67 | 0.95% | 5,371 |
| Jul 22, 2025 | 32.26 | 32.48 | 32.21 | 32.36 | 32.36 | 0.95% | 7,030 |
| Jul 21, 2025 | 32.16 | 32.42 | 32.06 | 32.06 | 32.06 | -0.15% | 14,729 |
| Jul 18, 2025 | 32.11 | 32.14 | 32.08 | 32.11 | 32.11 | -0.62% | 13,158 |
| Jul 17, 2025 | 31.92 | 32.34 | 31.92 | 32.31 | 32.31 | 1.25% | 9,811 |
| Jul 16, 2025 | 31.83 | 32.02 | 31.52 | 31.91 | 31.91 | 0.32% | 25,235 |
| Jul 15, 2025 | 32.73 | 32.73 | 31.81 | 31.81 | 31.81 | -2.70% | 14,790 |
| Jul 14, 2025 | 32.41 | 32.69 | 32.41 | 32.69 | 32.69 | 0.69% | 37,404 |
| Jul 11, 2025 | 32.67 | 32.67 | 32.44 | 32.47 | 32.47 | -1.02% | 35,620 |
| Jul 10, 2025 | 32.82 | 32.90 | 32.80 | 32.80 | 32.80 | 0.88% | 6,864 |
| Jul 9, 2025 | 32.51 | 32.61 | 32.28 | 32.51 | 32.51 | 0.23% | 36,193 |
| Jul 8, 2025 | 32.44 | 32.69 | 32.43 | 32.44 | 32.44 | 0.96% | 42,842 |
| Jul 7, 2025 | 32.51 | 32.67 | 32.07 | 32.13 | 32.13 | -1.57% | 8,187 |
| Jul 3, 2025 | 32.64 | 32.70 | 32.55 | 32.65 | 32.65 | 0.76% | 4,455 |
| Jul 2, 2025 | 32.00 | 32.41 | 31.77 | 32.40 | 32.40 | 1.89% | 20,176 |
| Jul 1, 2025 | 30.92 | 32.13 | 30.92 | 31.80 | 31.80 | 2.40% | 6,679 |
| Jun 30, 2025 | 31.24 | 31.24 | 31.05 | 31.05 | 31.05 | -0.18% | 10,240 |
| Jun 27, 2025 | 31.05 | 31.24 | 30.94 | 31.11 | 31.11 | 0.32% | 9,587 |
| Jun 26, 2025 | 30.79 | 31.01 | 30.67 | 31.01 | 31.01 | 1.94% | 7,350 |
| Jun 25, 2025 | 30.75 | 30.75 | 30.40 | 30.42 | 30.42 | -0.97% | 11,370 |
| Jun 24, 2025 | 30.80 | 30.86 | 30.72 | 30.72 | 30.72 | 0.74% | 10,614 |
| Jun 23, 2025 | 29.95 | 30.49 | 29.94 | 30.49 | 30.49 | 1.74% | 6,653 |
| Jun 20, 2025 | 30.31 | 30.31 | 29.90 | 29.97 | 29.97 | 0.07% | 9,479 |
| Jun 18, 2025 | 29.82 | 30.22 | 29.82 | 29.95 | 29.95 | 0.38% | 5,930 |
| Jun 17, 2025 | 30.07 | 30.07 | 29.83 | 29.84 | 29.84 | -0.88% | 4,874 |
| Jun 16, 2025 | 30.28 | 30.33 | 30.09 | 30.10 | 30.10 | -0.03% | 7,492 |
| Jun 13, 2025 | 30.24 | 30.42 | 30.08 | 30.11 | 29.94 | -1.92% | 9,733 |
| Jun 12, 2025 | 30.65 | 30.70 | 30.36 | 30.70 | 30.53 | -0.24% | 9,106 |
| Jun 11, 2025 | 31.07 | 31.07 | 30.71 | 30.78 | 30.60 | -0.50% | 6,302 |
| Jun 10, 2025 | 30.84 | 31.09 | 30.80 | 30.93 | 30.76 | 0.83% | 13,834 |
| Jun 9, 2025 | 30.68 | 30.84 | 30.61 | 30.68 | 30.50 | 0.89% | 4,806 |
| Jun 6, 2025 | 30.28 | 30.40 | 30.22 | 30.40 | 30.23 | 1.72% | 7,155 |
| Jun 5, 2025 | 30.00 | 30.01 | 29.74 | 29.89 | 29.72 | -0.25% | 21,180 |
| Jun 4, 2025 | 30.25 | 30.25 | 29.94 | 29.97 | 29.80 | -0.83% | 7,990 |
| Jun 3, 2025 | 29.77 | 30.30 | 29.73 | 30.22 | 30.05 | 1.62% | 4,194 |
| Jun 2, 2025 | 29.96 | 29.96 | 29.55 | 29.74 | 29.57 | -0.83% | 6,800 |
| May 30, 2025 | 29.84 | 30.02 | 29.77 | 29.98 | 29.81 | -0.36% | 7,395 |
| May 29, 2025 | 29.98 | 30.09 | 29.88 | 30.09 | 29.92 | 0.47% | 18,418 |
| May 28, 2025 | 30.22 | 30.22 | 29.95 | 29.95 | 29.78 | -1.31% | 17,514 |
| May 27, 2025 | 29.76 | 30.35 | 29.76 | 30.35 | 30.18 | 2.75% | 13,284 |
| May 23, 2025 | 29.45 | 29.64 | 29.45 | 29.54 | 29.37 | -0.38% | 10,154 |
| May 22, 2025 | 29.70 | 29.85 | 29.57 | 29.65 | 29.48 | -0.43% | 8,069 |
| May 21, 2025 | 30.27 | 30.36 | 29.78 | 29.78 | 29.61 | -2.68% | 10,090 |
| May 20, 2025 | 30.58 | 30.77 | 30.56 | 30.60 | 30.43 | -0.33% | 7,632 |
| May 19, 2025 | 30.58 | 30.70 | 30.46 | 30.70 | 30.53 | -0.44% | 4,127 |
| May 16, 2025 | 30.67 | 30.85 | 30.62 | 30.84 | 30.66 | 0.25% | 6,970 |
| May 15, 2025 | 30.66 | 30.76 | 30.52 | 30.76 | 30.59 | 0.12% | 8,138 |
| May 14, 2025 | 30.77 | 30.88 | 30.72 | 30.72 | 30.55 | -1.00% | 2,734 |