iShares US Small Cap Value Factor ETF (SVAL)
BATS: SVAL · Real-Time Price · USD
29.95
+0.11 (0.38%)
At close: Jun 18, 2025, 4:00 PM
29.95
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
SVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 29.82 | 30.22 | 29.82 | 30.20 | - | 1.22% | 4,498 |
| 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 |
| May 13, 2025 | 30.86 | 31.09 | 30.86 | 31.03 | 30.86 | 0.95% | 25,050 |
| May 12, 2025 | 30.86 | 31.02 | 30.57 | 30.74 | 30.57 | 3.54% | 10,787 |
| May 9, 2025 | 29.78 | 29.82 | 29.58 | 29.69 | 29.52 | 0.03% | 7,377 |
| May 8, 2025 | 29.60 | 29.84 | 29.60 | 29.68 | 29.51 | 1.99% | 10,237 |
| May 7, 2025 | 29.30 | 29.34 | 29.00 | 29.10 | 28.94 | -0.17% | 12,266 |
| May 6, 2025 | 29.28 | 29.30 | 29.15 | 29.15 | 28.99 | -0.69% | 12,039 |
| May 5, 2025 | 29.33 | 29.61 | 29.33 | 29.35 | 29.19 | -0.66% | 4,714 |
| May 2, 2025 | 29.21 | 29.56 | 29.21 | 29.55 | 29.38 | 2.53% | 12,530 |
| May 1, 2025 | 28.56 | 28.93 | 28.56 | 28.82 | 28.66 | 1.12% | 4,414 |
| Apr 30, 2025 | 28.34 | 28.50 | 28.05 | 28.50 | 28.34 | -1.01% | 7,523 |
| Apr 29, 2025 | 28.61 | 28.84 | 28.49 | 28.79 | 28.63 | 0.45% | 16,325 |
| Apr 28, 2025 | 28.61 | 28.69 | 28.33 | 28.66 | 28.50 | 0.66% | 5,818 |
| Apr 25, 2025 | 28.48 | 28.48 | 28.20 | 28.47 | 28.31 | -0.69% | 8,353 |
| Apr 24, 2025 | 28.25 | 28.67 | 28.25 | 28.67 | 28.51 | 1.31% | 10,645 |
| Apr 23, 2025 | 28.74 | 28.94 | 28.16 | 28.30 | 28.14 | 0.92% | 10,161 |
| Apr 22, 2025 | 27.39 | 28.04 | 27.39 | 28.04 | 27.88 | 3.18% | 17,531 |
| Apr 21, 2025 | 27.26 | 27.26 | 26.99 | 27.18 | 27.03 | -1.54% | 7,550 |
| Apr 17, 2025 | 27.38 | 27.68 | 27.38 | 27.61 | 27.45 | 1.23% | 11,165 |
| Apr 16, 2025 | 27.09 | 27.42 | 27.07 | 27.27 | 27.12 | -0.11% | 6,047 |
| Apr 15, 2025 | 27.51 | 27.55 | 27.30 | 27.30 | 27.15 | 0.33% | 7,539 |
| Apr 14, 2025 | 27.40 | 27.40 | 26.88 | 27.21 | 27.06 | 0.96% | 23,679 |
| Apr 11, 2025 | 26.62 | 27.07 | 26.33 | 26.95 | 26.80 | 0.65% | 18,671 |
| Apr 10, 2025 | 27.44 | 27.44 | 26.35 | 26.78 | 26.62 | -4.92% | 21,466 |
| Apr 9, 2025 | 25.99 | 28.45 | 25.81 | 28.16 | 28.00 | 7.11% | 30,884 |
| Apr 8, 2025 | 27.78 | 27.78 | 25.98 | 26.29 | 26.14 | -1.76% | 45,521 |