iShares US Small Cap Value Factor ETF (SVAL)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

28.64

-0.43

(-1.49%)

At close: 03:57PM EDT

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	29.10	29.10	28.60	28.64	28.64	2,800
Jul 03, 2024	29.24	29.35	29.07	29.07	29.07	11,500
Jul 02, 2024	29.15	29.23	29.08	29.22	29.22	7,100
Jul 01, 2024	28.96	29.09	28.96	29.03	29.03	6,000
Jun 28, 2024	29.07	29.32	28.99	29.20	29.20	39,200
Jun 27, 2024	28.69	28.75	28.57	28.75	28.75	16,100
Jun 26, 2024	28.37	28.60	28.36	28.60	28.60	4,300
Jun 25, 2024	28.56	28.56	28.48	28.48	28.48	6,800
Jun 24, 2024	28.42	28.90	28.42	28.80	28.80	5,800
Jun 21, 2024	28.40	28.41	28.35	28.38	28.38	2,500
Jun 20, 2024	28.38	28.54	28.32	28.44	28.44	6,800
Jun 18, 2024	28.40	28.58	28.40	28.47	28.47	10,100
Jun 17, 2024	27.97	28.36	27.97	28.36	28.36	12,700
Jun 14, 2024	28.25	28.25	27.95	27.99	27.99	5,700
Jun 13, 2024	28.69	28.69	28.22	28.44	28.44	8,400
Jun 12, 2024	28.96	29.32	28.70	28.79	28.79	17,600
Jun 11, 2024	28.25	28.35	28.20	28.31	28.31	12,800
Jun 11, 2024	0.206 Dividend
Jun 10, 2024	28.70	28.72	28.58	28.65	28.44	19,300
Jun 07, 2024	28.87	28.88	28.83	28.88	28.67	4,300
Jun 06, 2024	29.06	29.17	28.98	29.10	28.89	6,600
Jun 05, 2024	29.14	29.14	28.90	29.11	28.90	3,100
Jun 04, 2024	29.20	29.20	28.94	28.94	28.74	3,300
Jun 03, 2024	29.97	29.97	29.40	29.49	29.28	18,500
May 31, 2024	29.61	29.77	29.58	29.77	29.56	5,100
May 30, 2024	29.34	29.50	29.34	29.44	29.22	4,100
May 29, 2024	29.14	29.14	29.00	29.00	28.79	4,600
May 28, 2024	29.82	29.82	29.49	29.51	29.30	3,900
May 24, 2024	29.70	29.70	29.57	29.65	29.43	4,200
May 23, 2024	30.06	30.06	29.34	29.44	29.23	3,500
May 22, 2024	30.14	30.14	29.89	29.97	29.75	4,100
May 21, 2024	30.12	30.24	30.12	30.23	30.01	3,600
May 20, 2024	30.40	30.56	30.23	30.23	30.01	4,600
May 17, 2024	30.36	30.43	30.30	30.36	30.14	4,300
May 16, 2024	30.31	30.38	30.23	30.32	30.10	5,000
May 15, 2024	30.47	30.47	30.30	30.36	30.14	2,400
May 14, 2024	30.26	30.30	30.09	30.19	29.97	3,800
May 13, 2024	30.24	30.24	30.02	30.02	29.80	3,800
May 10, 2024	29.94	30.04	29.94	30.04	29.82	800
May 09, 2024	29.88	30.12	29.87	30.12	29.90	9,300
May 08, 2024	29.57	29.86	29.56	29.86	29.64	3,800
May 07, 2024	29.94	30.02	29.74	29.74	29.52	3,600
May 06, 2024	29.86	29.94	29.80	29.80	29.58	6,600
May 03, 2024	29.83	29.83	29.55	29.64	29.43	6,300
May 02, 2024	29.11	29.40	29.11	29.36	29.15	4,200
May 01, 2024	28.79	29.00	28.78	28.88	28.67	3,100
Apr 30, 2024	29.03	29.10	28.65	28.65	28.44	8,600
Apr 29, 2024	29.30	29.40	29.23	29.23	29.02	1,400
Apr 26, 2024	29.20	29.27	29.20	29.23	29.02	4,400
Apr 25, 2024	29.13	29.17	29.00	29.17	28.96	1,800
Apr 24, 2024	29.46	29.47	29.26	29.44	29.23	3,900
Apr 23, 2024	29.05	29.56	29.05	29.51	29.30	2,100
Apr 22, 2024	28.99	29.20	28.99	29.06	28.85	8,800
Apr 19, 2024	28.18	28.81	28.18	28.80	28.59	11,100
Apr 18, 2024	28.30	28.53	28.17	28.25	28.05	9,500
Apr 17, 2024	28.61	28.71	28.19	28.19	27.99	9,000
Apr 16, 2024	28.51	28.51	28.21	28.42	28.22	8,000
Apr 15, 2024	28.99	28.99	28.49	28.63	28.42	9,500
Apr 12, 2024	28.89	28.92	28.74	28.83	28.62	5,200
Apr 11, 2024	29.19	29.19	28.91	29.10	28.89	2,700
Apr 10, 2024	29.40	29.40	28.84	29.00	28.79	24,500
Apr 09, 2024	30.15	30.15	29.90	30.03	29.81	24,700
Apr 08, 2024	29.91	30.04	29.91	29.96	29.74	2,300
Apr 05, 2024	29.68	29.86	29.66	29.80	29.59	6,100
Apr 04, 2024	30.20	30.20	29.69	29.69	29.48	5,500
Apr 03, 2024	29.74	29.98	29.74	29.93	29.71	12,300
Apr 02, 2024	29.98	29.98	29.67	29.78	29.57	14,600
Apr 01, 2024	30.65	30.65	30.26	30.30	30.08	22,100
Mar 28, 2024	30.35	30.73	30.35	30.62	30.40	15,000
Mar 27, 2024	29.77	30.40	29.77	30.40	30.18	9,000
Mar 26, 2024	29.77	29.77	29.57	29.58	29.37	7,800
Mar 25, 2024	29.75	29.92	29.73	29.77	29.56	10,500
Mar 22, 2024	30.11	30.11	29.66	29.66	29.45	5,500
Mar 21, 2024	29.88	30.14	29.87	30.12	29.90	26,700
Mar 21, 2024	0.164 Dividend
Mar 20, 2024	29.10	29.96	29.06	29.87	29.49	7,300
Mar 19, 2024	28.81	29.23	28.81	29.17	28.80	7,400
Mar 18, 2024	29.00	29.10	28.87	28.91	28.54	11,700
Mar 15, 2024	28.82	29.11	28.82	29.09	28.72	12,800
Mar 14, 2024	29.36	29.36	28.70	28.79	28.43	16,900
Mar 13, 2024	29.38	29.63	29.30	29.38	29.01	14,100
Mar 12, 2024	29.45	29.55	29.31	29.32	28.95	11,800
Mar 11, 2024	29.47	29.57	29.44	29.57	29.20	4,200
Mar 08, 2024	29.86	29.96	29.64	29.67	29.29	7,200
Mar 07, 2024	29.62	29.84	29.58	29.64	29.27	19,700
Mar 06, 2024	29.61	29.61	29.22	29.46	29.09	15,500
Mar 05, 2024	29.18	29.65	29.18	29.48	29.11	6,100
Mar 04, 2024	29.49	29.76	29.27	29.27	28.90	41,000
Mar 01, 2024	29.50	29.50	29.31	29.46	29.09	12,000
Feb 29, 2024	29.47	29.57	29.39	29.52	29.15	25,900
Feb 28, 2024	29.22	29.34	29.08	29.08	28.71	27,300
Feb 27, 2024	29.30	29.50	29.30	29.39	29.02	6,500
Feb 26, 2024	29.27	29.30	29.10	29.20	28.83	14,200
Feb 23, 2024	29.01	29.40	29.01	29.29	28.92	5,400
Feb 22, 2024	29.24	29.24	28.94	29.09	28.72	7,900
Feb 21, 2024	29.10	29.31	29.02	29.17	28.80	12,000
Feb 20, 2024	29.29	29.43	29.20	29.22	28.85	14,800
Feb 16, 2024	29.55	29.82	29.52	29.60	29.23	9,300
Feb 15, 2024	29.19	30.01	29.19	29.94	29.56	28,700
Feb 14, 2024	28.93	29.12	28.81	29.11	28.74	11,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.97(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7331-0.0001(-0.02%)

CRUDE OIL82.67-0.49(-0.59%)

Bitcoin CAD76,094.87-2,705.03(-3.43%)

iShares US Small Cap Value Factor ETF (SVAL)

S&P/TSX
22,059.03
-184.97(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7331
-0.0001(-0.02%)

CRUDE OIL
82.67
-0.49(-0.59%)

Bitcoin CAD
76,094.87
-2,705.03(-3.43%)