iShares US Small Cap Value Factor ETF (SVAL)
BATS: SVAL · Real-Time Price · USD
38.08
-0.04 (-0.10%)
At close: Feb 10, 2026, 4:00 PM EST
38.08
0.00 (0.00%)
After-hours: Feb 10, 2026, 6:30 PM EST
SVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 38.15 | 38.36 | 38.08 | 38.12 | 38.12 | - | 354 |
| Feb 9, 2026 | 38.14 | 38.29 | 37.88 | 38.12 | 38.12 | -0.08% | 22,827 |
| Feb 6, 2026 | 37.67 | 38.25 | 37.67 | 38.15 | 38.15 | 2.33% | 16,270 |
| Feb 5, 2026 | 37.54 | 37.79 | 37.19 | 37.28 | 37.28 | -1.30% | 11,177 |
| Feb 4, 2026 | 37.73 | 37.88 | 37.52 | 37.77 | 37.77 | 0.75% | 25,213 |
| Feb 3, 2026 | 37.47 | 37.63 | 37.12 | 37.49 | 37.49 | 0.56% | 15,716 |
| Feb 2, 2026 | 36.85 | 37.42 | 36.85 | 37.28 | 37.28 | 1.47% | 49,390 |
| Jan 30, 2026 | 36.67 | 36.82 | 36.35 | 36.74 | 36.74 | -0.14% | 4,579 |
| Jan 29, 2026 | 36.57 | 36.82 | 36.35 | 36.79 | 36.79 | 1.14% | 6,897 |
| Jan 28, 2026 | 36.78 | 36.78 | 36.36 | 36.37 | 36.37 | -0.82% | 10,949 |
| Jan 27, 2026 | 36.60 | 36.69 | 36.52 | 36.67 | 36.67 | -0.02% | 16,998 |
| Jan 26, 2026 | 36.82 | 36.87 | 36.52 | 36.68 | 36.68 | 0.11% | 18,422 |
| Jan 23, 2026 | 37.39 | 37.39 | 36.58 | 36.64 | 36.64 | -1.87% | 9,963 |
| Jan 22, 2026 | 37.44 | 37.70 | 37.30 | 37.34 | 37.34 | 0.27% | 1,140 |
| Jan 21, 2026 | 36.61 | 37.34 | 36.61 | 37.24 | 37.24 | 3.02% | 39,111 |
| Jan 20, 2026 | 36.02 | 36.40 | 36.02 | 36.15 | 36.15 | -1.28% | 11,196 |
| Jan 16, 2026 | 36.88 | 36.88 | 36.62 | 36.62 | 36.62 | -0.65% | 996 |
| Jan 15, 2026 | 36.41 | 36.93 | 36.41 | 36.86 | 36.86 | 1.49% | 9,778 |
| Jan 14, 2026 | 36.03 | 36.32 | 36.02 | 36.32 | 36.32 | 0.67% | 15,605 |
| Jan 13, 2026 | 36.20 | 36.24 | 36.01 | 36.08 | 36.08 | 0.03% | 6,483 |
| Jan 12, 2026 | 35.72 | 36.08 | 35.72 | 36.07 | 36.07 | 0.47% | 2,713,746 |
| Jan 9, 2026 | 35.92 | 36.06 | 35.58 | 35.90 | 35.90 | - | 20,930 |
| Jan 8, 2026 | 35.14 | 35.96 | 35.14 | 35.90 | 35.90 | 1.96% | 64,729 |
| Jan 7, 2026 | 35.39 | 35.50 | 35.07 | 35.21 | 35.21 | -0.59% | 12,603 |
| Jan 6, 2026 | 35.08 | 35.42 | 35.05 | 35.42 | 35.42 | 1.11% | 7,971 |
| Jan 5, 2026 | 34.65 | 35.26 | 34.65 | 35.03 | 35.03 | 1.77% | 13,720 |
| Jan 2, 2026 | 34.54 | 34.54 | 34.18 | 34.42 | 34.42 | 0.26% | 2,519 |
| Dec 31, 2025 | 34.48 | 34.53 | 34.33 | 34.33 | 34.33 | -0.97% | 4,507 |
| Dec 30, 2025 | 34.79 | 34.79 | 34.67 | 34.67 | 34.67 | -0.47% | 1,018 |
| Dec 29, 2025 | 34.87 | 34.87 | 34.77 | 34.83 | 34.83 | -0.55% | 4,106 |
| Dec 26, 2025 | 35.05 | 35.05 | 34.91 | 35.02 | 35.02 | -0.22% | 5,691 |
| Dec 24, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.23% | 7,403 |
| Dec 23, 2025 | 35.13 | 35.13 | 35.00 | 35.02 | 35.02 | -0.38% | 8,299 |
| Dec 22, 2025 | 35.21 | 35.40 | 35.15 | 35.15 | 35.15 | 0.21% | 7,396 |
| Dec 19, 2025 | 35.29 | 35.29 | 34.95 | 35.08 | 35.08 | -0.54% | 8,132 |
| Dec 18, 2025 | 35.45 | 35.50 | 35.21 | 35.27 | 35.27 | 0.46% | 7,392 |
| 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 |