iShares US Small Cap Value Factor ETF (SVAL)
BATS: SVAL · Real-Time Price · USD
29.95
-0.40 (-1.31%)
May 28, 2025, 4:00 PM - Market closed
SVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 30.22 | 30.22 | 29.95 | 29.95 | 29.95 | -1.31% | 17,514 |
| May 27, 2025 | 29.76 | 30.35 | 29.76 | 30.35 | 30.35 | 2.75% | 13,284 |
| May 23, 2025 | 29.45 | 29.64 | 29.45 | 29.54 | 29.54 | -0.38% | 10,154 |
| May 22, 2025 | 29.70 | 29.85 | 29.57 | 29.65 | 29.65 | -0.43% | 8,069 |
| May 21, 2025 | 30.27 | 30.36 | 29.78 | 29.78 | 29.78 | -2.68% | 10,090 |
| May 20, 2025 | 30.58 | 30.77 | 30.56 | 30.60 | 30.60 | -0.33% | 7,632 |
| May 19, 2025 | 30.58 | 30.70 | 30.46 | 30.70 | 30.70 | -0.44% | 4,127 |
| May 16, 2025 | 30.67 | 30.85 | 30.62 | 30.84 | 30.84 | 0.25% | 6,970 |
| May 15, 2025 | 30.66 | 30.76 | 30.52 | 30.76 | 30.76 | 0.12% | 8,138 |
| May 14, 2025 | 30.77 | 30.88 | 30.72 | 30.72 | 30.72 | -1.00% | 2,734 |
| May 13, 2025 | 30.86 | 31.09 | 30.86 | 31.03 | 31.03 | 0.95% | 25,050 |
| May 12, 2025 | 30.86 | 31.02 | 30.57 | 30.74 | 30.74 | 3.54% | 10,787 |
| May 9, 2025 | 29.78 | 29.82 | 29.58 | 29.69 | 29.69 | 0.03% | 7,377 |
| May 8, 2025 | 29.60 | 29.84 | 29.60 | 29.68 | 29.68 | 1.99% | 10,237 |
| May 7, 2025 | 29.30 | 29.34 | 29.00 | 29.10 | 29.10 | -0.17% | 12,266 |
| May 6, 2025 | 29.28 | 29.30 | 29.15 | 29.15 | 29.15 | -0.69% | 12,039 |
| May 5, 2025 | 29.33 | 29.61 | 29.33 | 29.35 | 29.35 | -0.66% | 4,714 |
| May 2, 2025 | 29.21 | 29.56 | 29.21 | 29.55 | 29.55 | 2.53% | 12,530 |
| May 1, 2025 | 28.56 | 28.93 | 28.56 | 28.82 | 28.82 | 1.12% | 4,414 |
| Apr 30, 2025 | 28.34 | 28.50 | 28.05 | 28.50 | 28.50 | -1.01% | 7,523 |
| Apr 29, 2025 | 28.61 | 28.84 | 28.49 | 28.79 | 28.79 | 0.45% | 16,325 |
| 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 |