iShares US Small Cap Value Factor ETF (SVAL)

SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	35.45	35.45	35.26	35.26	35.26	0.43%	492
Dec 17, 2025	35.23	35.46	35.04	35.11	35.11	-0.03%	6,745
Dec 16, 2025	35.29	35.32	35.01	35.12	35.12	-1.65%	8,910
Dec 15, 2025	35.99	35.99	35.57	35.71	35.29	0.08%	4,861
Dec 12, 2025	35.98	36.02	35.61	35.68	35.26	-0.39%	9,818
Dec 11, 2025	35.72	35.90	35.70	35.82	35.40	0.82%	10,607
Dec 10, 2025	34.69	35.72	34.69	35.53	35.11	2.19%	16,180
Dec 9, 2025	34.50	34.90	34.50	34.77	34.36	0.67%	5,685
Dec 8, 2025	34.70	34.80	34.54	34.54	34.13	-0.18%	66,133
Dec 5, 2025	34.82	34.89	34.60	34.60	34.19	-0.45%	3,681
Dec 4, 2025	34.90	34.91	34.69	34.76	34.35	-0.46%	3,637
Dec 3, 2025	34.60	34.92	34.60	34.92	34.51	1.83%	10,259
Dec 2, 2025	34.26	34.36	34.26	34.29	33.89	0.25%	1,618
Dec 1, 2025	33.88	34.36	33.88	34.21	33.80	-	9,326
Nov 28, 2025	34.22	34.29	34.21	34.21	33.80	-0.19%	18,832
Nov 26, 2025	34.26	34.38	34.08	34.27	33.87	0.35%	9,929
Nov 25, 2025	33.55	34.27	33.55	34.15	33.75	2.48%	15,087
Nov 24, 2025	33.25	33.43	33.00	33.33	32.93	0.75%	4,906
Nov 21, 2025	32.12	33.25	32.12	33.08	32.68	3.49%	8,190
Nov 20, 2025	32.70	32.84	31.96	31.96	31.58	-1.06%	6,229
Nov 19, 2025	32.40	32.40	32.23	32.30	31.92	-0.42%	16,892
Nov 18, 2025	32.25	32.52	32.23	32.44	32.06	0.22%	11,519
Nov 17, 2025	32.90	32.98	32.32	32.37	31.98	-2.17%	8,405
Nov 14, 2025	32.82	33.13	32.75	33.09	32.69	-0.02%	14,558
Nov 13, 2025	33.50	33.68	33.09	33.09	32.70	-1.45%	10,687
Nov 12, 2025	33.68	33.93	33.58	33.58	33.18	0.10%	18,845
Nov 11, 2025	33.50	33.56	33.43	33.55	33.15	0.40%	14,106
Nov 10, 2025	33.41	33.52	33.13	33.41	33.01	1.15%	8,568
Nov 7, 2025	32.72	33.10	32.72	33.03	32.64	0.59%	5,749
Nov 6, 2025	33.09	33.09	32.84	32.84	32.45	-1.45%	5,183
Nov 5, 2025	33.04	33.42	33.04	33.32	32.93	1.06%	8,624
Nov 4, 2025	32.81	33.10	32.81	32.97	32.58	-0.69%	8,492
Nov 3, 2025	33.01	33.20	32.79	33.20	32.81	0.58%	10,351
Oct 31, 2025	33.06	33.06	32.83	33.01	32.62	-0.18%	13,352
Oct 30, 2025	33.14	33.37	33.00	33.07	32.68	-0.54%	29,843
Oct 29, 2025	33.71	33.88	33.06	33.25	32.86	-1.45%	44,803
Oct 28, 2025	33.77	33.79	33.51	33.74	33.34	-0.24%	20,321
Oct 27, 2025	34.30	34.30	33.79	33.82	33.42	-0.35%	20,730
Oct 24, 2025	34.12	34.12	33.94	33.94	33.54	0.74%	15,431
Oct 23, 2025	33.56	33.78	33.47	33.69	33.29	1.05%	92,397
Oct 22, 2025	33.44	33.53	33.08	33.34	32.94	-0.34%	2,322,685
Oct 21, 2025	33.29	33.52	33.29	33.45	33.06	0.37%	96,149
Oct 20, 2025	33.05	33.33	33.05	33.33	32.93	1.70%	48,322
Oct 17, 2025	32.84	32.84	32.71	32.77	32.38	0.01%	9,625
Oct 16, 2025	33.31	33.38	32.68	32.77	32.38	-1.83%	5,357
Oct 15, 2025	33.71	33.71	33.17	33.38	32.98	0.33%	3,721
Oct 14, 2025	32.73	33.36	32.73	33.27	32.88	1.86%	2,720
Oct 13, 2025	32.62	32.67	32.47	32.67	32.28	1.80%	2,492
Oct 10, 2025	33.16	33.16	32.09	32.09	31.71	-2.98%	16,679
Oct 9, 2025	33.41	33.41	33.08	33.08	32.68	-1.24%	15,828

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.