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
2022-12-30 28.07 28.20 27.98 28.14 0.1M
2022-12-29 28.00 28.30 27.99 28.28 0.1M
2022-12-28 28.27 28.27 27.76 27.77 0.2M
2022-12-27 28.20 28.33 28.14 28.23 0.0M
2022-12-23 28.09 28.24 27.99 28.23 0.0M
2022-12-22 27.95 27.97 27.58 27.97 0.0M
2022-12-21 28.04 28.36 28.04 28.29 0.0M
2022-12-20 27.64 27.94 27.64 27.74 0.0M
2022-12-19 27.87 28.03 27.58 27.74 0.0M
2022-12-16 27.70 27.84 27.63 27.79 0.0M
2022-12-15 28.19 28.29 27.88 27.97 0.0M
2022-12-14 28.85 29.02 28.50 28.57 0.0M
2022-12-13 29.62 29.68 28.81 28.88 0.0M
2022-12-12 28.68 29.00 28.65 28.98 0.0M
2022-12-09 28.90 29.03 28.79 28.79 0.0M
2022-12-08 29.13 29.21 28.98 29.00 0.0M
2022-12-07 28.96 29.01 28.95 28.99 0.0M
2022-12-06 29.25 29.25 28.94 29.09 0.0M
2022-12-05 29.81 29.81 29.10 29.19 0.0M
2022-12-02 29.95 30.20 29.95 30.11 0.1M
2022-12-01 30.32 30.32 29.98 30.10 0.0M
2022-11-30 29.80 30.21 29.33 30.21 0.0M
2022-11-29 29.77 29.79 29.68 29.69 0.0M
2022-11-28 29.81 29.85 29.45 29.56 0.0M
2022-11-25 30.05 30.18 30.05 30.09 0.0M
2022-11-23 29.94 30.04 29.84 29.94 0.0M
2022-11-22 29.91 30.08 29.84 30.04 0.0M
2022-11-21 29.51 29.72 29.51 29.70 0.0M
2022-11-18 29.74 29.84 29.58 29.66 0.0M
2022-11-17 29.29 29.49 29.17 29.47 0.0M
2022-11-16 29.91 29.91 29.58 29.59 0.0M
2022-11-15 30.08 30.25 29.96 29.99 0.0M
2022-11-14 29.78 30.12 29.68 29.68 0.0M
2022-11-11 30.09 30.35 29.89 29.92 0.0M
2022-11-10 29.55 30.13 29.55 30.02 0.0M
2022-11-09 29.00 29.17 28.63 28.64 0.0M
2022-11-08 29.21 29.45 29.00 29.15 0.0M
2022-11-07 29.11 29.27 29.02 29.21 0.0M
2022-11-04 28.78 28.96 28.50 28.94 0.0M
2022-11-03 28.25 28.49 28.00 28.36 0.0M
2022-11-02 29.00 29.37 28.46 28.52 0.1M
2022-11-01 29.49 29.49 29.18 29.28 0.1M
2022-10-31 29.03 29.31 28.99 29.20 0.0M
2022-10-28 28.56 29.14 28.56 29.13 0.0M
2022-10-27 28.74 28.98 28.50 28.50 0.0M
2022-10-26 28.55 28.82 28.49 28.49 0.0M
2022-10-25 28.13 28.58 28.13 28.50 0.0M
2022-10-24 27.85 28.22 27.85 28.14 0.0M
2022-10-21 27.25 27.89 27.25 27.82 0.0M
2022-10-20 27.72 27.86 27.05 27.17 0.0M
2022-10-19 27.70 27.90 27.40 27.73 0.0M
2022-10-18 28.28 28.30 27.79 27.93 0.0M
2022-10-17 27.59 27.76 27.42 27.72 0.0M
2022-10-14 27.76 27.81 27.06 27.06 0.0M
2022-10-13 26.16 27.62 26.12 27.58 0.0M
2022-10-12 26.44 26.82 26.44 26.71 0.0M
2022-10-11 26.51 26.94 26.44 26.71 0.0M
2022-10-10 26.75 26.80 26.53 26.65 0.0M
2022-10-07 26.94 26.94 26.46 26.53 0.0M
2022-10-06 27.05 27.15 27.04 27.11 0.0M
2022-10-05 26.90 27.17 26.83 27.13 0.0M
2022-10-04 26.70 27.25 26.70 27.25 0.0M
2022-10-03 25.88 26.41 25.88 26.28 0.0M
2022-09-30 25.85 26.17 25.67 25.67 0.0M
2022-09-29 26.07 26.07 25.65 25.84 0.0M
2022-09-28 25.96 26.53 25.87 26.37 0.0M
2022-09-27 26.19 26.25 25.66 25.80 0.0M
2022-09-26 26.12 26.38 25.90 25.90 0.0M
2022-09-23 26.66 26.69 26.18 26.46 0.0M
2022-09-22 27.32 27.32 26.95 27.00 0.0M
2022-09-21 27.99 28.05 27.47 27.51 0.0M
2022-09-20 27.80 27.81 27.59 27.80 0.0M
2022-09-19 27.29 28.07 27.29 28.05 0.0M
2022-09-16 27.40 27.57 27.19 27.56 0.0M
2022-09-15 27.75 27.92 27.62 27.70 0.0M
2022-09-14 27.67 27.67 27.43 27.65 0.0M
2022-09-13 28.04 28.13 27.51 27.62 0.0M
2022-09-12 28.47 28.70 28.43 28.60 0.0M
2022-09-09 28.07 28.32 28.07 28.29 0.0M
2022-09-08 27.48 27.80 27.45 27.77 0.0M
2022-09-07 27.34 27.70 27.30 27.70 0.0M
2022-09-06 27.84 27.84 27.24 27.34 0.0M
2022-09-02 28.17 28.25 27.62 27.72 0.0M
2022-09-01 27.87 27.90 27.68 27.90 0.0M
2022-08-31 28.34 28.40 28.20 28.20 0.0M
2022-08-30 28.82 28.82 28.44 28.52 0.0M
2022-08-29 29.02 29.12 28.90 28.94 0.0M
2022-08-26 29.95 29.95 29.27 29.27 0.0M
2022-08-25 29.77 30.01 29.77 29.96 0.0M
2022-08-24 29.55 29.58 29.39 29.47 0.0M
2022-08-23 29.65 29.89 29.57 29.57 0.0M
2022-08-22 29.83 29.86 29.55 29.62 0.0M
2022-08-19 30.37 30.45 30.15 30.23 0.0M
2022-08-18 30.50 30.69 30.48 30.65 0.0M
2022-08-17 30.45 30.46 30.19 30.41 0.1M
2022-08-16 30.54 30.86 30.54 30.75 0.0M
2022-08-15 30.13 30.51 30.09 30.51 0.0M
2022-08-12 30.00 30.45 29.97 30.44 0.1M
2022-08-11 29.81 30.06 29.81 29.91 0.8M
2022-08-10 29.56 29.70 29.43 29.60 0.0M
2022-08-09 29.25 29.25 28.96 29.06 0.1M
2022-08-08 29.30 29.53 29.30 29.34 0.0M
2022-08-05 28.87 29.21 28.83 29.20 0.1M
2022-08-04 29.34 29.34 29.08 29.13 0.0M
2022-08-03 29.11 29.40 29.09 29.31 0.1M
2022-08-02 29.34 29.39 29.04 29.04 0.0M
2022-08-01 29.11 29.63 29.10 29.46 0.0M
2022-07-29 29.04 29.44 29.03 29.39 0.0M
2022-07-28 28.88 29.09 28.76 29.08 0.0M
2022-07-27 28.49 29.00 28.38 28.91 0.0M
2022-07-26 28.28 28.46 28.22 28.35 0.0M
2022-07-25 28.21 28.40 28.21 28.38 0.0M
2022-07-22 28.23 28.25 27.86 28.03 0.0M
2022-07-21 28.22 28.25 27.85 28.25 0.0M
2022-07-20 28.03 28.33 27.89 28.33 0.0M
2022-07-19 27.43 28.14 27.43 28.07 0.0M
2022-07-18 27.32 27.50 27.08 27.15 0.0M
2022-07-15 26.71 27.11 26.53 27.05 0.0M
2022-07-14 26.30 26.42 26.04 26.40 0.0M
2022-07-13 26.65 26.82 26.51 26.75 0.0M
2022-07-12 26.75 27.22 26.75 26.91 0.1M
2022-07-11 26.90 27.05 26.87 26.91 0.0M
2022-07-08 27.10 27.22 26.89 27.08 0.0M
2022-07-07 26.90 27.21 26.90 27.05 0.0M
2022-07-06 26.89 26.89 26.37 26.67 0.0M
2022-07-05 26.79 27.00 26.29 27.00 0.0M
2022-07-01 26.98 27.12 26.63 27.10 0.0M
2022-06-30 26.57 26.94 26.42 26.71 0.0M
2022-06-29 27.24 27.24 26.76 26.90 0.0M
2022-06-28 27.76 27.92 27.21 27.21 0.0M
2022-06-27 27.43 27.71 27.40 27.52 0.0M
2022-06-24 26.74 27.39 26.74 27.24 0.0M
2022-06-23 26.79 26.79 26.28 26.55 0.0M
2022-06-22 26.60 26.88 26.58 26.74 0.0M
2022-06-21 26.82 27.10 26.68 26.91 0.0M
2022-06-17 26.55 26.68 26.26 26.45 0.0M
2022-06-16 27.00 27.00 26.28 26.37 0.1M
2022-06-15 27.70 27.82 27.38 27.58 0.0M
2022-06-14 27.39 27.55 27.19 27.39 0.0M
2022-06-13 27.57 27.74 27.16 27.29 0.0M
2022-06-10 28.55 28.71 28.12 28.28 0.1M
2022-06-09 29.45 29.45 29.00 29.00 0.0M
2022-06-08 30.18 30.18 29.59 29.71 0.0M
2022-06-07 29.79 30.29 29.79 30.27 0.0M
2022-06-06 29.91 30.14 29.91 30.07 0.0M
2022-06-03 29.80 29.90 29.70 29.80 0.0M
2022-06-02 29.52 30.00 29.52 29.99 0.1M
2022-06-01 29.48 29.72 29.18 29.62 0.0M
2022-05-31 29.63 29.76 29.41 29.61 0.0M
2022-05-27 29.36 29.78 29.36 29.77 0.0M
2022-05-26 29.18 29.39 29.16 29.26 0.1M
2022-05-25 28.05 28.79 28.05 28.65 0.0M
2022-05-24 27.92 28.14 27.55 28.03 0.0M
2022-05-23 28.20 28.45 27.98 28.29 0.0M
2022-05-20 28.25 28.25 27.42 27.86 0.2M
2022-05-19 27.89 28.26 27.78 27.90 0.0M
2022-05-18 28.63 28.64 27.96 28.15 0.0M
2022-05-17 28.58 28.94 28.49 28.91 0.0M
2022-05-16 28.06 28.26 27.82 28.10 0.0M
2022-05-13 28.10 28.38 28.08 28.15 0.0M
2022-05-12 27.49 27.81 27.30 27.80 0.0M
2022-05-11 27.99 28.50 27.62 27.64 0.1M
2022-05-10 28.57 28.59 27.55 27.98 0.0M
2022-05-09 28.48 28.63 28.18 28.30 0.0M
2022-05-06 28.91 28.97 28.50 28.76 0.0M
2022-05-05 29.63 29.63 28.65 29.01 0.1M
2022-05-04 29.27 29.88 29.01 29.84 0.0M
2022-05-03 28.78 29.24 28.73 29.12 0.0M
2022-05-02 28.56 28.88 28.25 28.75 0.0M
2022-04-29 29.15 29.34 28.47 28.55 0.0M
2022-04-28 28.93 29.33 28.57 29.26 0.0M
2022-04-27 28.80 29.01 28.60 28.70 0.0M
2022-04-26 29.29 29.30 28.75 28.75 0.0M
2022-04-25 29.18 29.49 28.71 29.41 0.0M
2022-04-22 29.97 30.07 29.44 29.47 0.0M
2022-04-21 31.00 31.00 30.17 30.22 0.0M
2022-04-20 30.71 30.90 30.67 30.68 0.0M
2022-04-19 29.81 30.48 29.81 30.42 0.0M
2022-04-18 29.58 29.85 29.58 29.77 0.0M
2022-04-14 29.77 29.95 29.63 29.66 0.0M
2022-04-13 29.29 29.84 29.29 29.79 0.0M
2022-04-12 29.43 29.83 29.23 29.31 0.0M
2022-04-11 29.15 29.73 29.15 29.24 0.0M
2022-04-08 29.42 29.63 29.22 29.28 0.0M
2022-04-07 29.50 29.50 29.02 29.32 0.0M
2022-04-06 29.73 29.78 29.44 29.52 0.4M
2022-04-05 30.52 30.69 29.89 29.91 0.0M
2022-04-04 30.59 30.61 30.27 30.53 0.0M
2022-04-01 30.84 30.97 30.50 30.76 0.0M
2022-03-31 31.18 31.20 30.66 30.71 0.0M
2022-03-30 31.82 31.88 31.02 31.16 0.0M
2022-03-29 31.46 31.83 31.46 31.79 0.0M
2022-03-28 31.46 31.46 30.94 31.20 0.0M
2022-03-25 31.21 31.57 31.18 31.57 0.0M
2022-03-24 31.07 31.17 30.88 31.16 0.0M
2022-03-23 31.54 31.54 30.96 30.96 0.0M
2022-03-22 31.77 32.05 31.49 31.69 0.0M
2022-03-21 31.71 32.00 31.33 31.52 0.0M
2022-03-18 31.50 31.62 31.08 31.60 0.0M
2022-03-17 31.34 31.68 31.16 31.60 0.0M
2022-03-16 31.15 31.56 31.01 31.56 0.1M
2022-03-15 30.86 30.89 30.51 30.84 0.2M
2022-03-14 31.00 31.02 30.55 30.67 0.0M
2022-03-11 31.03 31.19 30.76 30.77 0.0M
2022-03-10 30.44 30.91 30.42 30.86 0.0M
2022-03-09 30.79 30.95 30.66 30.76 0.0M
2022-03-08 30.19 30.83 30.05 30.13 0.0M
2022-03-07 30.88 30.97 30.07 30.10 0.1M
2022-03-04 31.17 31.17 30.69 30.91 0.1M
2022-03-03 31.55 31.66 31.22 31.52 0.0M
2022-03-02 30.62 31.69 30.62 31.52 0.0M
2022-03-01 31.39 31.40 30.21 30.42 0.0M
2022-02-28 31.07 31.53 31.07 31.40 0.1M
2022-02-25 30.71 31.47 30.71 31.42 0.0M
2022-02-24 29.73 30.60 29.51 30.53 0.1M
2022-02-23 31.14 31.30 30.39 30.49 0.1M
2022-02-22 31.23 31.43 30.82 31.01 0.0M
2022-02-18 31.27 31.62 31.27 31.35 0.0M
2022-02-17 31.78 31.78 31.29 31.35 0.0M
2022-02-16 31.73 32.02 31.67 31.93 0.1M
2022-02-15 31.35 31.83 31.35 31.78 0.1M
2022-02-14 31.07 31.39 30.75 30.96 0.1M
2022-02-11 31.21 31.58 30.83 31.02 0.3M
2022-02-10 31.28 31.77 31.00 31.19 0.4M
2022-02-09 31.80 31.80 31.45 31.55 0.0M
2022-02-08 30.93 31.59 30.93 31.52 0.1M
2022-02-07 30.79 31.01 30.64 30.85 0.0M
2022-02-04 30.72 30.84 30.25 30.70 0.0M
2022-02-03 30.71 31.22 30.68 30.72 0.0M
2022-02-02 31.10 31.13 30.68 30.91 0.0M
2022-02-01 30.76 31.15 30.45 31.07 0.0M
2022-01-31 30.10 30.75 30.00 30.74 0.0M
2022-01-28 30.02 30.26 29.42 30.26 0.0M
2022-01-27 30.97 31.23 29.88 30.02 0.1M
2022-01-26 31.33 31.70 30.27 30.66 0.0M
2022-01-25 30.62 31.30 30.21 30.95 0.0M
2022-01-24 30.11 31.16 29.91 31.08 0.2M
2022-01-21 30.67 31.31 30.46 30.46 0.1M
2022-01-20 31.65 31.92 30.76 30.84 0.0M
2022-01-19 32.34 32.34 31.54 31.58 0.1M
2022-01-18 32.69 32.69 32.15 32.22 0.1M
2022-01-14 32.41 32.87 32.33 32.86 0.1M
2022-01-13 32.62 32.98 32.62 32.70 0.0M
2022-01-12 32.64 32.82 32.32 32.47 0.0M
2022-01-11 32.59 32.60 32.10 32.52 0.0M
2022-01-10 32.62 32.62 32.19 32.49 0.1M
2022-01-07 32.91 32.94 32.57 32.69 0.0M
2022-01-06 32.46 32.93 32.38 32.85 0.1M
2022-01-05 32.83 33.13 32.31 32.33 0.1M
2022-01-04 32.59 33.03 32.56 32.84 0.1M
2022-01-03 32.21 32.76 32.17 32.31 0.2M