iShares US Small Cap Value Factor ETF

SVAL
🏛️ usa →
33.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.54 33.75 33.41 33.75 0.0M
2025-09-25 33.53 33.55 33.37 33.41 0.0M
2025-09-24 34.08 34.08 33.71 33.77 0.0M
2025-09-23 33.97 34.36 33.80 33.83 0.0M
2025-09-22 33.77 33.96 33.73 33.96 0.0M
2025-09-19 34.57 34.57 33.89 33.89 0.0M
2025-09-18 33.97 34.51 33.97 34.49 0.0M
2025-09-17 33.94 34.31 33.69 33.69 0.0M
2025-09-16 33.79 33.79 33.50 33.62 0.0M
2025-09-15 34.04 34.14 33.99 33.99 0.0M
2025-09-12 34.06 34.15 33.98 33.98 0.0M
2025-09-11 33.97 34.35 33.97 34.34 0.0M
2025-09-10 33.92 34.00 33.74 33.80 0.0M
2025-09-09 33.90 33.99 33.84 33.84 0.0M
2025-09-08 34.17 34.21 34.05 34.20 0.0M
2025-09-05 34.47 34.58 34.03 34.22 0.0M
2025-09-04 33.95 34.26 33.95 34.26 0.0M
2025-09-03 33.78 33.96 33.62 33.77 0.0M
2025-09-02 33.60 33.86 33.60 33.86 0.0M
2025-08-29 34.09 34.12 33.96 34.02 0.0M
2025-08-28 34.32 34.32 33.92 34.06 0.0M
2025-08-27 33.97 34.17 33.91 34.15 0.0M
2025-08-26 33.63 33.99 33.63 33.89 0.0M
2025-08-25 33.87 33.87 33.72 33.72 0.0M
2025-08-22 33.04 33.99 33.04 33.99 0.1M
2025-08-21 32.44 32.57 32.44 32.57 0.0M
2025-08-20 32.56 32.60 32.43 32.56 0.0M
2025-08-19 32.64 32.85 32.54 32.59 0.0M
2025-08-18 32.44 32.61 32.44 32.54 0.0M
2025-08-15 32.74 32.74 32.41 32.41 0.0M
2025-08-14 32.75 32.81 32.46 32.79 0.0M
2025-08-13 32.72 33.12 32.72 33.12 0.0M
2025-08-12 31.67 32.49 31.65 32.49 0.0M
2025-08-11 31.53 31.53 31.31 31.42 0.0M
2025-08-08 31.44 31.48 31.28 31.39 0.0M
2025-08-07 31.32 31.32 31.19 31.19 0.0M
2025-08-06 31.32 31.41 31.32 31.32 0.0M
2025-08-05 30.95 31.28 30.95 31.28 0.0M
2025-08-04 30.61 30.96 30.61 30.96 0.0M
2025-08-01 30.70 30.71 30.28 30.46 0.0M
2025-07-31 31.33 31.33 31.09 31.09 0.0M
2025-07-30 31.99 31.99 31.38 31.38 0.0M
2025-07-29 32.29 32.29 31.91 31.92 0.0M
2025-07-28 32.10 32.21 32.05 32.16 0.0M
2025-07-25 32.19 32.19 31.90 32.14 0.0M
2025-07-24 32.59 32.59 32.13 32.13 0.0M
2025-07-23 32.48 32.67 32.41 32.67 0.0M
2025-07-22 32.26 32.48 32.21 32.36 0.0M
2025-07-21 32.16 32.42 32.06 32.06 0.0M
2025-07-18 32.11 32.14 32.08 32.11 0.0M
2025-07-17 31.92 32.34 31.92 32.31 0.0M
2025-07-16 31.83 32.02 31.52 31.91 0.0M
2025-07-15 32.73 32.73 31.81 31.81 0.0M
2025-07-14 32.41 32.69 32.41 32.69 0.0M
2025-07-11 32.67 32.67 32.44 32.47 0.0M
2025-07-10 32.82 32.90 32.80 32.80 0.0M
2025-07-09 32.51 32.61 32.28 32.51 0.0M
2025-07-08 32.44 32.69 32.43 32.44 0.0M
2025-07-07 32.51 32.67 32.07 32.13 0.0M
2025-07-03 32.64 32.70 32.55 32.65 0.0M
2025-07-02 32.00 32.41 31.77 32.40 0.0M
2025-07-01 30.92 32.13 30.92 31.80 0.0M
2025-06-30 31.24 31.24 31.05 31.05 0.0M
2025-06-27 31.05 31.24 30.94 31.11 0.0M
2025-06-26 30.79 31.01 30.67 31.01 0.0M
2025-06-25 30.75 30.75 30.40 30.42 0.0M
2025-06-24 30.80 30.86 30.72 30.72 0.0M
2025-06-23 29.95 30.49 29.94 30.49 0.0M
2025-06-20 30.31 30.31 29.90 29.97 0.0M
2025-06-18 29.82 30.22 29.82 29.95 0.0M
2025-06-17 30.07 30.07 29.83 29.84 0.0M
2025-06-16 30.28 30.33 30.09 30.10 0.0M
2025-06-13 30.24 30.42 30.08 30.11 0.0M
2025-06-12 30.65 30.70 30.36 30.70 0.0M
2025-06-11 31.07 31.07 30.71 30.78 0.0M
2025-06-10 30.84 31.09 30.80 30.93 0.0M
2025-06-09 30.68 30.84 30.61 30.68 0.0M
2025-06-06 30.28 30.40 30.22 30.40 0.0M
2025-06-05 30.00 30.01 29.74 29.89 0.0M
2025-06-04 30.25 30.25 29.94 29.97 0.0M
2025-06-03 29.77 30.30 29.73 30.22 0.0M
2025-06-02 29.96 29.96 29.55 29.74 0.0M
2025-05-30 29.84 30.02 29.77 29.98 0.0M
2025-05-29 29.98 30.09 29.88 30.09 0.0M
2025-05-28 30.22 30.22 29.95 29.95 0.0M
2025-05-27 29.76 30.35 29.76 30.35 0.0M
2025-05-23 29.45 29.64 29.45 29.54 0.0M
2025-05-22 29.70 29.85 29.57 29.65 0.0M
2025-05-21 30.27 30.36 29.78 29.78 0.0M
2025-05-20 30.58 30.77 30.56 30.60 0.0M
2025-05-19 30.58 30.70 30.46 30.70 0.0M
2025-05-16 30.67 30.85 30.62 30.84 0.0M
2025-05-15 30.66 30.76 30.52 30.76 0.0M
2025-05-14 30.77 30.88 30.72 30.72 0.0M
2025-05-13 30.86 31.09 30.86 31.03 0.0M
2025-05-12 30.86 31.02 30.57 30.74 0.0M
2025-05-09 29.78 29.82 29.58 29.69 0.0M
2025-05-08 29.60 29.84 29.60 29.68 0.0M
2025-05-07 29.30 29.34 29.00 29.10 0.0M
2025-05-06 29.28 29.30 29.15 29.15 0.0M
2025-05-05 29.33 29.61 29.33 29.35 0.0M
2025-05-02 29.21 29.56 29.21 29.55 0.0M
2025-05-01 28.56 28.93 28.56 28.82 0.0M
2025-04-30 28.34 28.50 28.05 28.50 0.0M
2025-04-29 28.61 28.84 28.49 28.79 0.0M
2025-04-28 28.61 28.69 28.33 28.66 0.0M
2025-04-25 28.48 28.48 28.20 28.47 0.0M
2025-04-24 28.25 28.67 28.25 28.67 0.0M
2025-04-23 28.74 28.94 28.16 28.30 0.0M
2025-04-22 27.39 28.04 27.39 28.04 0.0M
2025-04-21 27.26 27.26 26.99 27.18 0.0M
2025-04-17 27.38 27.68 27.38 27.61 0.0M
2025-04-16 27.09 27.42 27.07 27.27 0.0M
2025-04-15 27.51 27.55 27.30 27.30 0.0M
2025-04-14 27.40 27.40 26.88 27.21 0.0M
2025-04-11 26.62 27.07 26.33 26.95 0.0M
2025-04-10 27.44 27.44 26.35 26.78 0.0M
2025-04-09 25.99 28.45 25.81 28.16 0.0M
2025-04-08 27.78 27.78 25.98 26.29 0.0M
2025-04-07 26.09 27.99 25.86 26.76 0.1M
2025-04-04 26.90 27.12 26.19 26.94 0.4M
2025-04-03 28.95 29.01 28.02 28.02 0.1M
2025-04-02 29.91 30.40 29.91 30.40 0.0M
2025-04-01 29.71 30.16 29.71 30.05 0.0M
2025-03-31 29.70 30.02 29.59 30.01 0.0M
2025-03-28 30.41 30.41 29.83 29.98 0.0M
2025-03-27 30.51 30.64 30.51 30.59 0.0M
2025-03-26 30.93 30.93 30.50 30.62 0.0M
2025-03-25 30.79 30.87 30.59 30.59 0.0M
2025-03-24 30.34 30.87 30.34 30.84 0.0M
2025-03-21 29.96 30.22 29.96 30.06 0.0M
2025-03-20 30.23 30.62 30.23 30.35 0.0M
2025-03-19 30.18 30.58 30.18 30.48 0.0M
2025-03-18 30.00 30.12 29.96 30.10 0.0M
2025-03-17 30.00 30.24 30.00 30.17 0.0M
2025-03-14 29.59 29.99 29.59 29.99 0.0M
2025-03-13 29.59 29.78 29.24 29.28 0.0M
2025-03-12 29.86 29.86 29.43 29.59 0.0M
2025-03-11 29.75 29.81 29.36 29.54 0.0M
2025-03-10 30.01 30.14 29.47 29.65 0.0M
2025-03-07 30.46 30.49 29.95 30.41 0.0M
2025-03-06 30.21 30.43 30.16 30.38 0.0M
2025-03-05 30.64 30.70 30.16 30.57 0.0M
2025-03-04 31.00 31.00 30.30 30.62 0.1M
2025-03-03 32.00 32.08 31.21 31.28 0.0M
2025-02-28 31.80 31.86 31.57 31.86 0.0M
2025-02-27 31.77 31.88 31.55 31.57 0.0M
2025-02-26 31.98 32.00 31.54 31.73 0.0M
2025-02-25 31.85 32.02 31.80 31.83 0.0M
2025-02-24 32.04 32.04 31.71 31.71 0.0M
2025-02-21 32.60 32.60 31.92 31.94 0.0M
2025-02-20 32.78 32.78 32.32 32.60 0.0M
2025-02-19 32.90 32.98 32.71 32.84 0.0M
2025-02-18 33.07 33.20 32.93 33.10 0.0M
2025-02-14 33.20 33.20 32.95 33.00 0.0M
2025-02-13 32.93 33.07 32.81 33.07 0.0M
2025-02-12 32.93 32.99 32.80 32.80 0.0M
2025-02-11 33.14 33.39 33.14 33.39 0.0M
2025-02-10 33.21 33.21 32.98 32.99 0.0M
2025-02-07 33.44 33.44 32.89 32.94 0.0M
2025-02-06 33.52 33.53 33.32 33.43 0.0M
2025-02-05 33.16 33.35 33.01 33.35 0.0M
2025-02-04 32.37 33.04 32.37 33.04 0.0M
2025-02-03 32.26 32.72 32.10 32.45 0.0M
2025-01-31 33.19 33.36 32.88 32.98 0.0M
2025-01-30 33.27 33.54 33.27 33.30 0.0M
2025-01-29 32.94 33.25 32.80 33.06 0.0M
2025-01-28 33.24 33.24 32.93 33.08 0.0M
2025-01-27 32.94 33.52 32.94 33.20 0.0M
2025-01-24 33.05 33.25 32.94 33.10 0.0M
2025-01-23 32.95 33.25 32.94 33.07 0.0M
2025-01-22 33.33 33.33 32.98 33.07 0.0M
2025-01-21 33.24 33.46 33.24 33.39 0.0M
2025-01-17 33.22 33.30 32.97 33.14 0.0M
2025-01-16 33.08 33.08 32.82 32.95 0.0M
2025-01-15 33.32 33.32 32.86 33.11 0.0M
2025-01-14 31.96 32.42 31.93 32.42 0.0M
2025-01-13 30.99 31.71 30.99 31.71 0.0M
2025-01-10 31.67 31.67 30.99 31.26 0.0M
2025-01-08 31.90 32.02 31.54 32.00 0.0M
2025-01-07 32.47 32.50 31.83 31.97 0.0M
2025-01-06 32.64 32.86 32.28 32.32 0.1M
2025-01-03 32.34 32.49 32.21 32.49 0.0M
2025-01-02 32.69 32.88 32.18 32.18 0.0M