Advertisement
Advertisement
U.S. markets close in 1 hour 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares US Small Cap Value Factor ETF (SVAL)

BATS - BATS Real Time Price. Currency in USD
29.74+0.19 (+0.64%)
As of 12:54PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202229.7729.7929.7429.7429.744,882
Nov 28, 202229.8129.8429.4529.5629.5612,800
Nov 25, 202230.0530.1830.0530.0930.098,500
Nov 23, 202229.9430.0329.8329.9429.9410,300
Nov 22, 202229.9130.0829.8430.0430.047,600
Nov 21, 202229.5129.7229.5129.7029.706,500
Nov 18, 202229.7429.8429.5829.6629.666,900
Nov 17, 202229.2929.4929.1729.4729.4724,600
Nov 16, 202229.9129.9129.5829.5929.5912,700
Nov 15, 202230.0830.2529.9629.9929.9920,800
Nov 14, 202229.7830.1129.6829.6829.6810,800
Nov 11, 202230.0930.3529.8929.9229.9232,600
Nov 10, 202229.5530.1329.5530.0230.0216,600
Nov 09, 202229.0029.1728.6328.6428.6430,700
Nov 08, 202229.2129.4529.0029.1529.156,400
Nov 07, 202229.1129.2729.0229.2129.2113,600
Nov 04, 202228.7828.9628.5028.9428.9422,100
Nov 03, 202228.2528.4928.0028.3528.3521,000
Nov 02, 202229.0029.3728.4628.5228.5259,600
Nov 01, 202229.4929.4929.1729.2829.2870,900
Oct 31, 202229.0329.3128.9929.2029.2016,000
Oct 28, 202228.5629.1428.5629.1329.137,900
Oct 27, 202228.7428.9828.5028.5028.5011,800
Oct 26, 202228.5528.8228.4928.4928.4911,000
Oct 25, 202228.1328.5828.1328.5028.5011,400
Oct 24, 202227.8528.2227.8528.1428.1411,000
Oct 21, 202227.2527.8927.2527.8227.8214,700
Oct 20, 202227.7227.8627.0527.1727.1711,900
Oct 19, 202227.7027.9027.4027.7327.737,200
Oct 18, 202228.2828.3027.7927.9327.9322,500
Oct 17, 202227.5927.7627.4227.7227.7214,900
Oct 14, 202227.7627.8127.0627.0627.065,900
Oct 13, 202226.1627.6226.1227.5827.5811,000
Oct 12, 202226.4426.8226.4426.7126.718,200
Oct 11, 202226.5126.9426.4426.7126.714,100
Oct 10, 202226.7526.8026.5326.6526.655,800
Oct 07, 202226.9426.9426.4626.5326.5310,800
Oct 06, 202227.0527.1527.0427.1127.116,500
Oct 05, 202226.9027.1726.8327.1327.1316,200
Oct 04, 202226.7027.2526.7027.2527.2513,600
Oct 03, 202225.8826.4125.8826.2826.2816,200
Sep 30, 202225.8426.1725.6725.6725.679,800
Sep 29, 202226.0726.0725.6525.8425.8417,200
Sep 28, 202225.9626.5325.8726.3726.3713,900
Sep 27, 202226.1926.2525.6625.8025.8037,900
Sep 26, 202226.1226.3825.9025.9025.9036,600
Sep 26, 20220.268 Dividend
Sep 23, 202226.6626.6926.1826.4626.1931,300
Sep 22, 202227.3227.3226.9527.0026.7331,700
Sep 21, 202227.9928.0527.4727.5127.2325,200
Sep 20, 202227.8027.8127.5927.8027.5215,500
Sep 19, 202227.2928.0727.2928.0527.7718,100
Sep 16, 202227.4027.5727.1927.5627.2819,900
Sep 15, 202227.7527.9227.6227.7027.424,300
Sep 14, 202227.6727.6727.4327.6527.376,300
Sep 13, 202228.0428.1327.5127.6227.3414,200
Sep 12, 202228.4728.7028.4228.6028.318,200
Sep 09, 202228.0728.3228.0728.2928.0013,700
Sep 08, 202227.4827.8027.4427.7727.4910,600
Sep 07, 202227.3327.7027.3027.7027.4213,200
Sep 06, 202227.8427.8427.2427.3427.0617,800
Sep 02, 202228.1728.2527.6227.7227.443,600
Sep 01, 202227.8727.9027.6827.9027.6222,700
Aug 31, 202228.3428.4028.2028.2027.915,800
Aug 30, 202228.8228.8228.4428.5228.2313,500
Aug 29, 202229.0229.1228.9028.9428.656,900
Aug 26, 202229.9529.9529.2729.2728.977,400
Aug 25, 202229.7730.0129.7729.9629.6610,200
Aug 24, 202229.5529.5829.3929.4729.1718,200
Aug 23, 202229.6529.9029.5729.5729.275,800
Aug 22, 202229.8329.8529.5529.6229.3225,700
Aug 19, 202230.3730.4530.1530.2329.9213,600
Aug 18, 202230.5030.6930.4830.6530.3424,700
Aug 17, 202230.4530.4630.1930.4130.1053,600
Aug 16, 202230.5430.8530.5430.7530.4421,900
Aug 15, 202230.1330.5130.0930.5130.2031,500
Aug 12, 202230.0030.4429.9730.4430.1382,300
Aug 11, 202229.8130.0629.8129.9129.61798,700
Aug 10, 202229.5629.7029.4329.6029.3019,800
Aug 09, 202229.2529.2528.9629.0628.77132,900
Aug 08, 202229.3029.5329.3029.3429.045,100
Aug 05, 202228.8729.2128.8329.2028.90139,900
Aug 04, 202229.3329.3329.0829.1328.8312,400
Aug 03, 202229.1129.4029.0829.3129.0194,000
Aug 02, 202229.3429.3929.0429.0428.7519,900
Aug 01, 202229.1129.6329.1029.4729.1720,400
Jul 29, 202229.0429.4429.0329.3929.0932,600
Jul 28, 202228.8829.0928.7529.0828.798,500
Jul 27, 202228.4929.0028.3828.9128.6210,100
Jul 26, 202228.2828.4628.2228.3528.0612,300
Jul 25, 202228.2128.4028.2128.3828.0912,100
Jul 22, 202228.2328.2527.8628.0327.754,300
Jul 21, 202228.2228.2527.8528.2527.9634,500
Jul 20, 202228.0328.3327.8928.3328.0512,600
Jul 19, 202227.4328.1427.4328.0727.7823,900
Jul 18, 202227.3227.5027.0827.1526.8835,000
Jul 15, 202226.7127.1126.5327.0526.788,900
Jul 14, 202226.3026.4226.0426.4026.1322,700
Jul 13, 202226.6526.8226.5126.7526.4825,000
Jul 12, 202226.7527.2226.7526.9126.6456,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement