Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares US Small Cap Value Factor ETF (NY: SVAL )

32.54 -0.65 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 24.13 24.18 23.74 23.77 19,360 -0.21(-0.87%)
May 05, 2023 23.66 24.03 23.66 23.97 21,100 +0.71(+3.06%)
May 04, 2023 23.46 23.46 22.95 23.26 21,486 -0.46(-1.96%)
May 03, 2023 23.84 24.25 23.73 23.73 28,250 -0.15(-0.65%)
May 02, 2023 24.46 24.46 23.59 23.88 11,091 -0.67(-2.73%)
May 01, 2023 24.80 24.81 24.47 24.55 2,176 -0.12(-0.51%)
Apr 28, 2023 24.42 24.77 24.42 24.68 13,760 +0.29(+1.21%)
Apr 27, 2023 24.14 24.43 24.14 24.38 50,783 +0.30(+1.23%)
Apr 26, 2023 24.24 24.25 23.97 24.09 15,909 -0.18(-0.76%)
Apr 25, 2023 24.73 24.73 24.25 24.27 18,181 -0.74(-2.96%)
Apr 24, 2023 24.97 25.08 24.93 25.01 119,570 +0.04(+0.16%)
Apr 21, 2023 25.13 25.13 24.85 24.97 11,855 -0.18(-0.70%)
Apr 20, 2023 25.07 25.27 25.07 25.15 11,257 -0.15(-0.59%)
Apr 19, 2023 25.03 25.36 25.03 25.30 32,028 +0.21(+0.85%)
Apr 18, 2023 25.44 25.44 24.99 25.08 244,782 -0.26(-1.04%)
Apr 17, 2023 25.10 25.35 25.05 25.35 6,198 +0.29(+1.15%)
Apr 14, 2023 25.43 25.60 24.94 25.06 8,071 -0.24(-0.95%)
Apr 13, 2023 25.01 25.38 25.01 25.30 11,572 +0.21(+0.82%)
Apr 12, 2023 25.49 25.49 25.07 25.09 13,863 -0.22(-0.88%)
Apr 11, 2023 25.38 25.46 25.27 25.32 14,926 +0.12(+0.47%)
Apr 10, 2023 24.81 25.30 24.81 25.20 20,962 +0.28(+1.11%)
Apr 06, 2023 24.91 25.06 24.89 24.92 10,395 -0.03(-0.14%)
Apr 05, 2023 24.91 24.95 24.82 24.95 29,112 -0.15(-0.61%)
Apr 04, 2023 25.82 25.82 24.98 25.11 62,402 -0.62(-2.42%)
Apr 03, 2023 25.89 25.94 25.58 25.73 11,529 -0.05(-0.20%)
Mar 31, 2023 25.51 25.79 25.51 25.78 10,279 +0.39(+1.53%)
Mar 30, 2023 25.76 25.79 25.33 25.39 39,923 -0.19(-0.76%)
Mar 29, 2023 25.81 25.81 25.44 25.59 21,869 +0.09(+0.35%)
Mar 28, 2023 25.51 25.63 25.35 25.50 114,428 -0.02(-0.09%)
Mar 27, 2023 25.71 25.71 25.48 25.52 17,470 +0.21(+0.81%)
Mar 24, 2023 24.68 25.32 24.65 25.32 34,542 +0.34(+1.35%)
Mar 23, 2023 25.43 25.60 24.79 24.98 22,803 -0.34(-1.34%)
Mar 22, 2023 25.97 26.12 25.28 25.32 712,271 -0.79(-3.02%)
Mar 21, 2023 25.98 26.16 25.97 26.11 14,059 +0.69(+2.70%)
Mar 20, 2023 25.57 25.81 25.40 25.42 12,639 +0.23(+0.90%)
Mar 17, 2023 25.77 25.77 25.14 25.19 18,280 -0.95(-3.65%)
Mar 16, 2023 25.32 26.30 25.28 26.15 9,845 +0.50(+1.95%)
Mar 15, 2023 25.36 25.69 25.19 25.65 8,900 -0.36(-1.38%)
Mar 14, 2023 26.57 26.66 25.87 26.01 105,167 +0.44(+1.70%)
Mar 13, 2023 25.96 26.14 25.34 25.57 23,335 -1.06(-3.99%)
Mar 10, 2023 26.95 27.03 26.32 26.63 33,588 -0.63(-2.31%)
Mar 09, 2023 28.05 28.05 27.26 27.26 9,468 -0.88(-3.14%)
Mar 08, 2023 28.11 28.22 27.98 28.15 3,237 +0.03(+0.12%)
Mar 07, 2023 28.32 28.35 28.03 28.11 3,410 -0.33(-1.16%)
Mar 06, 2023 28.98 28.98 28.37 28.44 7,955 -0.49(-1.70%)
Mar 03, 2023 28.68 28.97 28.60 28.93 15,619 +0.26(+0.91%)
Mar 02, 2023 28.43 28.71 28.43 28.67 4,688 -0.03(-0.12%)
Mar 01, 2023 28.64 28.78 28.58 28.71 21,172 +0.06(+0.20%)
Feb 28, 2023 28.77 28.90 28.65 28.65 13,109 -0.05(-0.16%)
Feb 27, 2023 28.90 28.90 28.65 28.70 7,260 +0.05(+0.17%)
Feb 24, 2023 28.52 28.65 28.39 28.65 15,282 -0.19(-0.65%)
Feb 23, 2023 28.89 28.89 28.59 28.83 10,451 +0.20(+0.69%)
Feb 22, 2023 28.87 28.87 28.54 28.64 4,013 -0.01(-0.05%)
Feb 21, 2023 29.16 29.16 28.65 28.65 21,918 -0.70(-2.38%)
Feb 17, 2023 29.05 29.36 29.05 29.35 5,828 +0.10(+0.35%)
Feb 16, 2023 29.09 29.40 29.09 29.24 3,705 -0.10(-0.34%)
Feb 15, 2023 28.86 29.39 28.85 29.34 8,642 +0.24(+0.81%)
Feb 14, 2023 29.07 29.28 28.87 29.11 5,205 -0.10(-0.35%)
Feb 13, 2023 28.95 29.21 28.95 29.21 4,613 +0.30(+1.04%)
Feb 10, 2023 28.80 28.91 28.75 28.91 5,490 +0.11(+0.39%)
Feb 09, 2023 29.25 29.33 28.79 28.79 7,529 -0.33(-1.13%)
Feb 08, 2023 29.34 29.36 29.10 29.12 7,940 -0.39(-1.32%)
Feb 07, 2023 29.13 29.53 29.06 29.51 3,586 +0.20(+0.70%)
Feb 06, 2023 29.49 29.51 29.25 29.31 5,550 -0.40(-1.33%)
Feb 03, 2023 29.34 29.84 29.34 29.71 26,191 +0.07(+0.23%)
Feb 02, 2023 29.27 29.67 29.25 29.64 54,049 +0.53(+1.80%)
Feb 01, 2023 28.76 29.37 28.65 29.11 21,939 +0.35(+1.22%)
Jan 31, 2023 28.15 28.76 28.15 28.76 201,682 +0.74(+2.62%)
Jan 30, 2023 28.03 28.25 28.03 28.03 8,583 -0.19(-0.66%)
Jan 27, 2023 28.16 28.37 28.06 28.22 10,570 +0.05(+0.17%)
Jan 26, 2023 28.27 28.27 28.02 28.17 20,910 +0.03(+0.10%)
Jan 25, 2023 27.93 28.15 27.89 28.14 7,063 +0.03(+0.11%)
Jan 24, 2023 28.16 28.16 27.97 28.11 11,398 -0.09(-0.31%)
Jan 23, 2023 28.02 28.30 28.02 28.20 11,687 +0.24(+0.86%)
Jan 20, 2023 27.64 27.96 27.64 27.96 16,518 +0.40(+1.45%)
Jan 19, 2023 27.48 27.63 27.31 27.56 6,852 -0.16(-0.56%)
Jan 18, 2023 28.17 28.17 27.72 27.72 7,950 -0.58(-2.04%)
Jan 17, 2023 28.45 28.49 28.27 28.29 11,588 -0.18(-0.64%)
Jan 13, 2023 28.14 28.53 28.08 28.48 21,811 +0.11(+0.37%)
Jan 12, 2023 28.11 28.46 28.11 28.37 14,188 +0.33(+1.17%)
Jan 11, 2023 27.91 28.04 27.91 28.04 16,014 +0.26(+0.92%)
Jan 10, 2023 27.38 27.79 27.38 27.79 11,159 +0.32(+1.17%)
Jan 09, 2023 27.68 27.77 27.43 27.46 6,267 -0.10(-0.37%)
Jan 06, 2023 27.15 27.66 27.15 27.57 37,072 +0.67(+2.48%)
Jan 05, 2023 26.84 26.95 26.80 26.90 10,204 -0.23(-0.84%)
Jan 04, 2023 27.24 27.40 27.01 27.13 17,192 +0.15(+0.57%)
Jan 03, 2023 27.19 27.24 26.76 26.97 12,045 -0.10(-0.38%)
Dec 30, 2022 27.01 27.13 26.92 27.08 53,242 -0.14(-0.51%)
Dec 29, 2022 26.94 27.23 26.93 27.22 122,960 +0.49(+1.83%)
Dec 28, 2022 27.21 27.21 26.71 26.73 194,252 -0.44(-1.62%)
Dec 27, 2022 27.14 27.26 27.08 27.17 19,194 +0.00(+0.02%)
Dec 23, 2022 27.03 27.18 26.94 27.16 18,060 +0.25(+0.91%)
Dec 22, 2022 26.90 26.92 26.54 26.92 27,232 -0.31(-1.13%)
Dec 21, 2022 26.98 27.29 26.98 27.22 24,192 +0.53(+1.98%)
Dec 20, 2022 26.60 26.89 26.60 26.70 36,321 +0.00(+0.00%)
Dec 19, 2022 26.82 26.97 26.54 26.70 16,201 -0.05(-0.20%)
Dec 16, 2022 26.66 26.79 26.59 26.75 18,039 -0.17(-0.63%)
Dec 15, 2022 27.13 27.22 26.83 26.92 21,152 -0.58(-2.11%)
Dec 14, 2022 27.76 27.93 27.43 27.50 31,471 -0.30(-1.07%)
Dec 13, 2022 28.50 28.56 27.72 27.79 41,483 -0.00(-0.01%)
Dec 12, 2022 27.51 27.81 27.48 27.79 15,716 +0.18(+0.65%)
Dec 09, 2022 27.72 27.84 27.61 27.61 10,084 -0.20(-0.73%)
Dec 08, 2022 27.94 28.02 27.79 27.82 7,141 +0.02(+0.07%)
Dec 07, 2022 27.77 27.82 27.77 27.80 16,410 -0.10(-0.36%)
Dec 06, 2022 28.05 28.05 27.76 27.90 27,000 -0.10(-0.34%)
Dec 05, 2022 28.59 28.59 27.91 28.00 9,113 -0.88(-3.06%)
Dec 02, 2022 28.72 28.96 28.72 28.88 65,483 +0.01(+0.03%)
Dec 01, 2022 29.07 29.07 28.75 28.87 12,320 -0.10(-0.35%)
Nov 30, 2022 28.58 28.97 28.13 28.97 13,583 +0.49(+1.73%)
Nov 29, 2022 28.55 28.57 28.46 28.48 6,052 +0.13(+0.46%)
Nov 28, 2022 28.59 28.62 28.25 28.35 13,380 -0.52(-1.79%)
Nov 25, 2022 28.82 28.94 28.82 28.86 8,847 +0.15(+0.52%)
Nov 23, 2022 28.71 28.81 28.61 28.71 10,704 -0.10(-0.33%)
Nov 22, 2022 28.69 28.85 28.62 28.81 7,896 +0.32(+1.13%)
Nov 21, 2022 28.30 28.50 28.30 28.48 6,810 +0.04(+0.13%)
Nov 18, 2022 28.52 28.62 28.37 28.45 7,238 +0.18(+0.65%)
Nov 17, 2022 28.09 28.28 27.98 28.26 25,685 -0.11(-0.40%)
Nov 16, 2022 28.69 28.69 28.37 28.38 13,234 -0.38(-1.34%)
Nov 15, 2022 28.85 29.01 28.73 28.76 21,635 +0.29(+1.03%)
Nov 14, 2022 28.57 28.88 28.47 28.47 11,254 -0.23(-0.79%)
Nov 11, 2022 28.86 29.11 28.67 28.70 33,965 -0.10(-0.33%)
Nov 10, 2022 28.34 28.90 28.34 28.79 17,300 +1.32(+4.81%)
Nov 09, 2022 27.81 27.98 27.46 27.47 32,021 -0.49(-1.75%)
Nov 08, 2022 28.01 28.24 27.81 27.96 6,636 -0.05(-0.19%)
Nov 07, 2022 27.92 28.07 27.83 28.01 14,228 +0.26(+0.93%)
Nov 04, 2022 27.60 27.77 27.33 27.76 23,093 +0.56(+2.06%)
Nov 03, 2022 27.09 27.32 26.85 27.19 21,925 -0.16(-0.58%)
Nov 02, 2022 27.81 27.30 27.35 62,155 -0.72(-2.58%)
Nov 01, 2022 28.28 28.28 27.98 28.08 73,883 +0.07(+0.26%)
Oct 31, 2022 27.84 28.11 27.80 28.00 16,661 +0.07(+0.25%)
Oct 28, 2022 27.39 27.95 27.39 27.93 8,280 +0.60(+2.21%)
Oct 27, 2022 27.56 27.79 27.33 27.33 12,327 +0.01(+0.03%)
Oct 26, 2022 27.38 27.64 27.32 27.32 11,484 -0.01(-0.02%)
Oct 25, 2022 26.98 27.41 26.98 27.33 11,887 +0.34(+1.27%)
Oct 24, 2022 26.71 27.07 26.71 26.99 11,430 +0.31(+1.15%)
Oct 21, 2022 26.13 26.75 26.13 26.68 15,368 +0.62(+2.39%)
Oct 20, 2022 26.59 26.72 25.94 26.06 12,433 -0.54(-2.02%)
Oct 19, 2022 26.57 26.76 26.28 26.60 7,474 -0.19(-0.72%)
Oct 18, 2022 27.12 27.14 26.65 26.79 23,449 +0.21(+0.78%)
Oct 17, 2022 26.46 26.62 26.30 26.58 15,552 +0.63(+2.42%)
Oct 14, 2022 26.62 26.67 25.95 25.95 6,120 -0.50(-1.89%)
Oct 13, 2022 25.09 26.49 25.05 26.45 11,480 +0.83(+3.24%)
Oct 12, 2022 25.36 25.72 25.36 25.62 8,547 +0.00(+0.00%)
Oct 11, 2022 25.43 25.84 25.36 25.62 4,310 +0.06(+0.24%)
Oct 10, 2022 25.66 25.70 25.45 25.56 6,082 +0.11(+0.44%)
Oct 07, 2022 25.84 25.84 25.38 25.45 11,301 -0.55(-2.12%)
Oct 06, 2022 25.94 26.04 25.93 26.00 6,817 -0.02(-0.06%)
Oct 05, 2022 25.80 26.06 25.73 26.02 16,904 -0.12(-0.45%)
Oct 04, 2022 25.61 26.13 25.61 26.13 14,129 +0.93(+3.70%)
Oct 03, 2022 24.82 25.33 24.82 25.20 16,842 +0.58(+2.36%)
Sep 30, 2022 24.78 25.10 24.62 24.62 10,267 -0.16(-0.64%)
Sep 29, 2022 25.00 25.00 24.60 24.78 17,952 -0.51(-2.03%)
Sep 28, 2022 24.90 25.44 24.81 25.29 14,451 +0.54(+2.19%)
Sep 27, 2022 25.12 25.18 24.61 24.75 39,517 -0.09(-0.37%)
Sep 26, 2022 25.05 25.30 24.84 24.84 38,196 -0.28(-1.11%)
Sep 23, 2022 25.31 25.34 24.85 25.12 33,008 -0.51(-2.01%)
Sep 22, 2022 25.94 25.94 25.58 25.63 33,423 -0.49(-1.86%)
Sep 21, 2022 26.57 26.63 26.08 26.12 26,521 -0.27(-1.03%)
Sep 20, 2022 26.39 26.40 26.19 26.39 16,357 -0.24(-0.89%)
Sep 19, 2022 25.91 26.65 25.91 26.63 19,083 +0.47(+1.78%)
Sep 16, 2022 26.01 26.17 25.81 26.16 20,972 -0.14(-0.52%)
Sep 15, 2022 26.35 26.51 26.22 26.30 4,484 +0.05(+0.20%)
Sep 14, 2022 26.27 26.27 26.04 26.25 6,593 +0.03(+0.10%)
Sep 13, 2022 26.62 26.71 26.12 26.22 14,967 -0.93(-3.41%)
Sep 12, 2022 27.03 27.25 26.99 27.15 8,668 +0.29(+1.09%)
Sep 09, 2022 26.65 26.89 26.65 26.86 14,412 +0.49(+1.87%)
Sep 08, 2022 26.09 26.39 26.06 26.36 11,187 +0.07(+0.25%)
Sep 07, 2022 25.95 26.30 25.92 26.30 13,891 +0.34(+1.32%)
Sep 06, 2022 26.43 26.43 25.86 25.96 18,794 -0.36(-1.38%)
Sep 02, 2022 26.74 26.82 26.22 26.32 3,800 -0.17(-0.63%)
Sep 01, 2022 26.46 26.49 26.28 26.49 23,955 -0.28(-1.06%)
Aug 31, 2022 26.91 26.96 26.77 26.77 6,084 -0.30(-1.12%)
Aug 30, 2022 27.36 27.36 27.00 27.08 14,184 -0.40(-1.46%)
Aug 29, 2022 27.55 27.65 27.44 27.48 7,223 -0.31(-1.12%)
Aug 26, 2022 28.43 28.43 27.79 27.79 7,841 -0.66(-2.31%)
Aug 25, 2022 28.26 28.49 28.26 28.44 10,702 +0.47(+1.67%)
Aug 24, 2022 28.05 28.08 27.90 27.98 19,169 -0.09(-0.32%)
Aug 23, 2022 28.15 28.38 28.07 28.07 6,123 -0.05(-0.18%)
Aug 22, 2022 28.32 28.34 28.06 28.12 27,120 -0.58(-2.01%)
Aug 19, 2022 28.83 28.91 28.62 28.70 14,273 -0.40(-1.38%)
Aug 18, 2022 28.96 29.14 28.93 29.10 26,064 +0.23(+0.79%)
Aug 17, 2022 28.91 28.92 28.66 28.87 56,427 -0.32(-1.11%)
Aug 16, 2022 28.99 29.29 28.99 29.19 23,098 +0.23(+0.79%)
Aug 15, 2022 28.60 28.97 28.57 28.97 33,189 +0.07(+0.23%)
Aug 12, 2022 28.48 28.90 28.45 28.90 86,674 +0.50(+1.77%)
Aug 11, 2022 28.30 28.54 28.30 28.40 841,250 +0.29(+1.05%)
Aug 10, 2022 28.06 28.20 27.94 28.10 20,903 +0.51(+1.86%)
Aug 09, 2022 27.77 27.77 27.49 27.59 139,950 -0.27(-0.95%)
Aug 08, 2022 27.81 28.03 27.81 27.85 5,417 +0.13(+0.49%)
Aug 05, 2022 27.41 27.73 27.37 27.72 147,382 +0.06(+0.23%)
Aug 04, 2022 27.85 27.85 27.61 27.66 13,106 -0.17(-0.61%)
Aug 03, 2022 27.64 27.91 27.61 27.83 99,031 +0.26(+0.93%)
Aug 02, 2022 27.85 27.90 27.57 27.57 20,928 -0.40(-1.44%)
Aug 01, 2022 27.64 28.13 27.63 27.97 21,446 +0.08(+0.27%)
Jul 29, 2022 27.57 27.95 27.56 27.90 34,385 +0.29(+1.04%)
Jul 28, 2022 27.42 27.62 27.30 27.61 8,993 +0.17(+0.60%)
Jul 27, 2022 27.05 27.53 26.94 27.45 10,611 +0.53(+1.98%)
Jul 26, 2022 26.85 27.02 26.79 26.91 12,940 -0.03(-0.11%)
Jul 25, 2022 26.78 26.96 26.78 26.94 12,769 +0.33(+1.25%)
Jul 22, 2022 26.80 26.82 26.45 26.61 4,566 -0.21(-0.78%)
Jul 21, 2022 26.79 26.82 26.44 26.82 36,368 -0.08(-0.30%)
Jul 20, 2022 26.61 26.90 26.48 26.90 13,229 +0.25(+0.95%)
Jul 19, 2022 26.04 26.72 26.04 26.65 25,134 +0.87(+3.36%)
Jul 18, 2022 25.94 26.11 25.71 25.78 36,861 +0.10(+0.37%)
Jul 15, 2022 25.36 25.74 25.19 25.68 9,333 +0.62(+2.47%)
Jul 14, 2022 24.97 25.08 24.72 25.06 23,863 -0.33(-1.29%)
Jul 13, 2022 25.30 25.46 25.17 25.39 26,311 -0.15(-0.61%)
Jul 12, 2022 25.40 25.84 25.40 25.55 59,631 -0.00(-0.01%)
Jul 11, 2022 25.54 25.68 25.51 25.55 17,994 -0.16(-0.63%)
Jul 08, 2022 25.73 25.84 25.53 25.71 12,999 +0.03(+0.11%)
Jul 07, 2022 25.54 25.83 25.54 25.68 8,525 +0.36(+1.42%)
Jul 06, 2022 25.53 25.53 25.03 25.32 15,920 -0.31(-1.22%)
Jul 05, 2022 25.42 25.63 24.96 25.63 26,482 -0.09(-0.37%)
Jul 01, 2022 25.61 25.75 25.28 25.73 18,634 +0.37(+1.45%)
Jun 30, 2022 25.22 25.58 25.08 25.36 16,071 -0.18(-0.69%)
Jun 29, 2022 25.86 25.86 25.41 25.54 6,881 -0.29(-1.14%)
Jun 28, 2022 26.35 26.51 25.83 25.83 23,624 -0.29(-1.12%)
Jun 27, 2022 26.04 26.31 26.01 26.13 7,731 +0.27(+1.03%)
Jun 24, 2022 25.39 26.00 25.39 25.86 26,861 +0.66(+2.61%)
Jun 23, 2022 25.43 25.43 24.95 25.20 26,138 -0.18(-0.73%)
Jun 22, 2022 25.25 25.52 25.23 25.39 25,652 -0.16(-0.62%)
Jun 21, 2022 25.46 25.73 25.33 25.54 20,325 +0.43(+1.73%)
Jun 17, 2022 25.21 25.33 24.93 25.11 22,915 +0.08(+0.30%)
Jun 16, 2022 25.63 25.63 24.95 25.03 153,011 -1.15(-4.39%)
Jun 15, 2022 26.30 26.41 25.99 26.18 22,852 +0.18(+0.70%)
Jun 14, 2022 26.00 26.16 25.81 26.00 33,157 +0.09(+0.37%)
Jun 13, 2022 26.17 26.34 25.79 25.91 37,940 -0.94(-3.50%)
Jun 10, 2022 27.10 27.26 26.70 26.85 62,890 -0.68(-2.48%)
Jun 09, 2022 27.96 27.96 27.53 27.53 42,807 -0.51(-1.82%)
Jun 08, 2022 28.48 28.48 27.93 28.04 13,759 -0.53(-1.86%)
Jun 07, 2022 28.12 28.59 28.12 28.57 26,774 +0.19(+0.68%)
Jun 06, 2022 28.23 28.44 28.23 28.38 10,698 +0.25(+0.91%)
Jun 03, 2022 28.13 28.22 28.03 28.13 19,881 -0.18(-0.63%)
Jun 02, 2022 27.87 28.32 27.87 28.31 58,711 +0.35(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.