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
2024-12-31 32.52 32.59 32.38 32.48 0.0M
2024-12-30 32.13 32.50 32.08 32.34 0.0M
2024-12-27 32.81 32.81 32.27 32.41 0.0M
2024-12-26 32.59 32.87 32.57 32.87 0.0M
2024-12-24 32.45 32.72 32.45 32.72 0.0M
2024-12-23 32.37 32.51 32.19 32.43 0.0M
2024-12-20 32.11 32.87 31.96 32.45 0.0M
2024-12-19 32.87 33.05 32.19 32.25 0.0M
2024-12-18 34.22 34.32 32.36 32.54 0.0M
2024-12-17 34.56 34.59 34.01 34.07 0.0M
2024-12-16 34.60 34.74 34.46 34.68 0.0M
2024-12-13 34.89 34.89 34.39 34.60 0.0M
2024-12-12 35.18 35.18 34.81 34.81 0.0M
2024-12-11 35.38 35.52 35.20 35.27 0.0M
2024-12-10 35.07 35.36 34.85 35.04 0.0M
2024-12-09 35.16 35.44 35.01 35.04 0.0M
2024-12-06 35.41 35.41 34.91 35.11 0.0M
2024-12-05 35.55 35.55 35.21 35.21 0.0M
2024-12-04 35.53 35.61 35.17 35.55 0.0M
2024-12-03 35.70 35.74 35.34 35.46 0.0M
2024-12-02 35.72 35.90 35.37 35.73 0.0M
2024-11-29 36.00 36.00 35.62 35.73 0.0M
2024-11-27 36.04 36.34 35.73 35.73 0.0M
2024-11-26 36.11 36.11 35.80 35.80 0.0M
2024-11-25 36.09 36.79 36.09 36.25 0.0M
2024-11-22 35.19 35.70 35.19 35.66 0.1M
2024-11-21 34.66 35.19 34.66 35.09 0.0M
2024-11-20 34.49 34.50 34.20 34.50 0.0M
2024-11-19 34.22 34.53 34.15 34.51 0.0M
2024-11-18 34.72 34.91 34.66 34.66 0.0M
2024-11-15 34.91 35.12 34.49 34.70 0.1M
2024-11-14 35.30 35.30 34.74 34.91 0.1M
2024-11-13 35.56 35.72 35.09 35.15 0.1M
2024-11-12 35.57 35.89 35.23 35.31 0.0M
2024-11-11 35.40 35.99 35.40 35.76 0.1M
2024-11-08 34.83 35.10 34.68 34.99 0.2M
2024-11-07 35.48 35.48 34.75 34.75 0.0M
2024-11-06 33.83 35.57 33.83 35.53 0.1M
2024-11-05 31.97 32.54 31.95 32.54 0.0M
2024-11-04 31.91 32.12 31.81 31.88 0.0M
2024-11-01 32.13 32.24 31.82 31.88 0.0M
2024-10-31 32.27 32.37 31.95 31.95 0.0M
2024-10-30 32.05 32.81 32.05 32.28 0.0M
2024-10-29 32.18 32.23 32.11 32.15 0.0M
2024-10-28 31.90 32.52 31.90 32.48 0.0M
2024-10-25 32.23 32.23 31.70 31.74 0.0M
2024-10-24 32.06 32.07 31.82 32.05 0.0M
2024-10-23 31.97 32.00 31.76 31.94 0.0M
2024-10-22 32.03 32.12 31.95 32.12 0.0M
2024-10-21 32.94 32.94 32.05 32.05 0.0M
2024-10-18 33.34 33.34 32.94 32.94 0.0M
2024-10-17 33.25 33.31 33.00 33.29 0.0M
2024-10-16 32.92 33.37 32.92 33.23 0.0M
2024-10-15 32.54 33.23 32.45 32.70 0.0M
2024-10-14 32.38 32.60 32.26 32.59 0.0M
2024-10-11 31.73 32.45 31.73 32.42 0.0M
2024-10-10 31.59 31.64 31.37 31.64 0.0M
2024-10-09 31.56 31.96 31.56 31.71 0.0M
2024-10-08 31.69 31.73 31.55 31.58 0.0M
2024-10-07 31.79 31.79 31.51 31.72 0.2M
2024-10-04 31.95 31.95 31.77 31.90 0.0M
2024-10-03 31.43 31.61 31.29 31.50 0.0M
2024-10-02 31.67 31.83 31.53 31.57 0.0M
2024-10-01 32.08 32.08 31.59 31.69 0.0M
2024-09-30 31.77 32.27 31.77 32.20 0.0M
2024-09-27 31.97 32.25 31.86 31.88 0.0M
2024-09-26 31.83 31.97 31.69 31.69 0.0M
2024-09-25 31.91 31.97 31.54 31.54 0.0M
2024-09-24 32.54 32.54 32.31 32.33 0.2M
2024-09-23 32.60 32.81 32.35 32.43 0.0M
2024-09-20 33.06 33.06 32.53 32.54 0.0M
2024-09-19 33.15 33.19 32.69 33.19 0.0M
2024-09-18 32.35 33.25 32.17 32.37 0.0M
2024-09-17 32.26 32.79 32.22 32.35 0.0M
2024-09-16 31.84 32.07 31.75 31.99 0.0M
2024-09-13 31.26 31.76 31.26 31.75 0.0M
2024-09-12 30.83 31.09 30.67 30.96 0.0M
2024-09-11 30.76 30.76 30.12 30.70 0.0M
2024-09-10 30.96 31.01 30.44 30.86 0.0M
2024-09-09 31.11 31.17 30.91 30.93 0.0M
2024-09-06 31.67 31.67 30.97 31.01 0.0M
2024-09-05 31.90 31.91 31.44 31.53 0.0M
2024-09-04 31.96 32.12 31.72 31.80 0.0M
2024-09-03 32.44 32.62 31.99 32.02 0.0M
2024-08-30 32.67 32.79 32.41 32.79 0.0M
2024-08-29 32.66 32.83 32.33 32.57 0.0M
2024-08-28 32.27 32.63 32.26 32.47 0.0M
2024-08-27 32.45 32.45 32.24 32.37 0.0M
2024-08-26 32.97 33.11 32.63 32.66 0.1M
2024-08-23 31.63 32.93 31.63 32.70 0.0M
2024-08-22 31.49 31.55 31.37 31.42 0.0M
2024-08-21 31.30 31.47 31.23 31.47 0.0M
2024-08-20 31.62 31.62 31.09 31.14 0.0M
2024-08-19 31.46 31.66 31.34 31.62 0.1M
2024-08-16 30.98 31.50 30.98 31.32 0.0M
2024-08-15 30.89 31.32 30.89 31.07 0.0M
2024-08-14 30.48 30.51 30.20 30.38 0.0M
2024-08-13 30.34 30.62 30.12 30.55 0.0M
2024-08-12 30.50 30.52 30.00 30.12 0.0M
2024-08-09 30.40 30.40 30.14 30.36 0.0M
2024-08-08 30.31 30.48 30.22 30.48 0.1M
2024-08-07 30.77 30.77 29.93 29.98 0.0M
2024-08-06 30.27 30.68 29.95 30.32 0.0M
2024-08-05 29.77 30.54 29.42 30.18 0.4M
2024-08-02 31.58 31.58 30.93 31.25 0.1M
2024-08-01 33.72 33.72 32.15 32.30 0.1M
2024-07-31 33.69 34.28 33.37 33.60 0.1M
2024-07-30 33.38 33.64 33.31 33.57 0.4M
2024-07-29 33.85 33.86 33.22 33.30 2.0M
2024-07-26 33.52 33.74 33.26 33.70 0.1M
2024-07-25 32.53 33.56 32.53 33.25 0.1M
2024-07-24 33.06 33.28 32.51 32.54 0.1M
2024-07-23 32.54 33.26 32.48 33.11 0.0M
2024-07-22 32.23 32.70 31.89 32.64 0.1M
2024-07-19 32.21 32.44 32.10 32.11 0.0M
2024-07-18 32.64 33.10 32.13 32.29 0.1M
2024-07-17 32.21 33.01 32.20 32.78 0.0M
2024-07-16 31.45 32.57 31.45 32.57 0.1M
2024-07-15 30.82 31.54 30.82 31.24 0.0M
2024-07-12 30.61 30.81 30.60 30.60 0.0M
2024-07-11 29.64 30.40 29.64 30.40 0.0M
2024-07-10 28.85 29.21 28.85 29.21 0.0M
2024-07-09 28.63 28.87 28.56 28.72 0.0M
2024-07-08 28.67 28.97 28.67 28.75 0.0M
2024-07-05 29.10 29.10 28.60 28.64 0.0M
2024-07-03 29.24 29.35 29.07 29.07 0.0M
2024-07-02 29.15 29.23 29.08 29.22 0.0M
2024-07-01 28.96 29.09 28.96 29.03 0.0M
2024-06-28 29.07 29.32 28.99 29.20 0.0M
2024-06-27 28.69 28.75 28.57 28.75 0.0M
2024-06-26 28.37 28.61 28.36 28.61 0.0M
2024-06-25 28.56 28.56 28.48 28.48 0.0M
2024-06-24 28.42 28.90 28.42 28.80 0.0M
2024-06-21 28.40 28.41 28.35 28.38 0.0M
2024-06-20 28.38 28.54 28.32 28.44 0.0M
2024-06-18 28.40 28.58 28.40 28.47 0.0M
2024-06-17 27.97 28.36 27.97 28.36 0.0M
2024-06-14 28.25 28.25 27.95 27.99 0.0M
2024-06-13 28.69 28.69 28.22 28.44 0.0M
2024-06-12 28.96 29.32 28.70 28.79 0.0M
2024-06-11 28.25 28.35 28.20 28.31 0.0M
2024-06-10 28.70 28.72 28.58 28.65 0.0M
2024-06-07 28.87 28.88 28.83 28.88 0.0M
2024-06-06 29.06 29.17 28.98 29.10 0.0M
2024-06-05 29.14 29.14 28.90 29.11 0.0M
2024-06-04 29.20 29.20 28.95 28.95 0.0M
2024-06-03 29.97 29.97 29.40 29.49 0.0M
2024-05-31 29.61 29.77 29.58 29.77 0.0M
2024-05-30 29.34 29.50 29.34 29.44 0.0M
2024-05-29 29.14 29.14 29.00 29.00 0.0M
2024-05-28 29.82 29.82 29.49 29.51 0.0M
2024-05-24 29.70 29.70 29.57 29.65 0.0M
2024-05-23 30.06 30.06 29.34 29.44 0.0M
2024-05-22 30.14 30.14 29.89 29.97 0.0M
2024-05-21 30.12 30.24 30.12 30.23 0.0M
2024-05-20 30.40 30.56 30.23 30.23 0.0M
2024-05-17 30.36 30.43 30.30 30.36 0.0M
2024-05-16 30.31 30.38 30.23 30.32 0.0M
2024-05-15 30.47 30.47 30.30 30.36 0.0M
2024-05-14 30.26 30.30 30.10 30.19 0.0M
2024-05-13 30.24 30.24 30.02 30.02 0.0M
2024-05-10 29.94 30.04 29.94 30.04 0.0M
2024-05-09 29.88 30.12 29.87 30.12 0.0M
2024-05-08 29.57 29.86 29.56 29.86 0.0M
2024-05-07 29.94 30.02 29.74 29.74 0.0M
2024-05-06 29.86 29.94 29.80 29.80 0.0M
2024-05-03 29.83 29.83 29.55 29.64 0.0M
2024-05-02 29.11 29.40 29.11 29.36 0.0M
2024-05-01 28.79 29.00 28.78 28.88 0.0M
2024-04-30 29.03 29.11 28.65 28.65 0.0M
2024-04-29 29.30 29.40 29.23 29.23 0.0M
2024-04-26 29.21 29.27 29.21 29.23 0.0M
2024-04-25 29.13 29.17 29.00 29.17 0.0M
2024-04-24 29.46 29.47 29.26 29.44 0.0M
2024-04-23 29.05 29.56 29.05 29.51 0.0M
2024-04-22 28.99 29.20 28.99 29.06 0.0M
2024-04-19 28.18 28.81 28.18 28.80 0.0M
2024-04-18 28.30 28.53 28.17 28.25 0.0M
2024-04-17 28.61 28.71 28.19 28.19 0.0M
2024-04-16 28.51 28.51 28.21 28.42 0.0M
2024-04-15 28.99 28.99 28.49 28.63 0.0M
2024-04-12 28.89 28.92 28.74 28.83 0.0M
2024-04-11 29.19 29.19 28.90 29.10 0.0M
2024-04-10 29.40 29.40 28.84 29.00 0.0M
2024-04-09 30.15 30.15 29.90 30.03 0.0M
2024-04-08 29.91 30.04 29.91 29.96 0.0M
2024-04-05 29.68 29.87 29.66 29.80 0.0M
2024-04-04 30.21 30.21 29.69 29.69 0.0M
2024-04-03 29.74 29.98 29.74 29.93 0.0M
2024-04-02 29.98 29.98 29.67 29.78 0.0M
2024-04-01 30.65 30.65 30.26 30.30 0.0M
2024-03-28 30.35 30.73 30.35 30.62 0.0M
2024-03-27 29.77 30.40 29.77 30.40 0.0M
2024-03-26 29.77 29.77 29.57 29.58 0.0M
2024-03-25 29.75 29.92 29.73 29.77 0.0M
2024-03-22 30.11 30.11 29.66 29.66 0.0M
2024-03-21 29.88 30.14 29.87 30.12 0.0M
2024-03-20 29.10 29.96 29.05 29.87 0.0M
2024-03-19 28.81 29.23 28.81 29.17 0.0M
2024-03-18 29.01 29.10 28.87 28.91 0.0M
2024-03-15 28.82 29.11 28.82 29.09 0.0M
2024-03-14 29.36 29.36 28.71 28.79 0.0M
2024-03-13 29.38 29.63 29.30 29.38 0.0M
2024-03-12 29.45 29.55 29.31 29.32 0.0M
2024-03-11 29.47 29.57 29.44 29.57 0.0M
2024-03-08 29.86 29.96 29.64 29.67 0.0M
2024-03-07 29.62 29.84 29.59 29.64 0.0M
2024-03-06 29.61 29.61 29.22 29.46 0.0M
2024-03-05 29.18 29.65 29.18 29.48 0.0M
2024-03-04 29.49 29.76 29.27 29.27 0.0M
2024-03-01 29.50 29.50 29.31 29.46 0.0M
2024-02-29 29.47 29.57 29.39 29.52 0.0M
2024-02-28 29.22 29.35 29.08 29.08 0.0M
2024-02-27 29.30 29.50 29.30 29.39 0.0M
2024-02-26 29.27 29.30 29.11 29.20 0.0M
2024-02-23 29.01 29.40 29.01 29.29 0.0M
2024-02-22 29.24 29.24 28.95 29.09 0.0M
2024-02-21 29.10 29.31 29.02 29.17 0.0M
2024-02-20 29.29 29.43 29.20 29.21 0.0M
2024-02-16 29.55 29.82 29.52 29.60 0.0M
2024-02-15 29.19 30.01 29.19 29.94 0.0M
2024-02-14 28.93 29.12 28.81 29.11 0.0M
2024-02-13 29.09 29.09 28.48 28.50 0.0M
2024-02-12 29.21 30.02 29.21 29.86 0.0M
2024-02-09 28.89 29.19 28.65 29.16 0.0M
2024-02-08 28.51 28.82 28.51 28.81 0.0M
2024-02-07 28.75 28.75 28.37 28.53 0.0M
2024-02-06 28.65 28.83 28.54 28.64 0.0M
2024-02-05 28.86 28.86 28.42 28.71 0.0M
2024-02-02 28.97 29.26 28.81 29.10 0.0M
2024-02-01 29.52 29.52 28.74 29.32 0.0M
2024-01-31 30.08 30.32 29.37 29.41 0.0M
2024-01-30 30.26 30.43 30.19 30.39 0.0M
2024-01-29 30.07 30.39 30.06 30.38 0.0M
2024-01-26 30.10 30.28 29.93 30.09 0.0M
2024-01-25 30.15 30.15 29.64 29.96 0.3M
2024-01-24 30.12 30.26 29.76 29.83 0.0M
2024-01-23 30.29 30.29 29.81 29.84 0.0M
2024-01-22 29.63 30.13 29.63 30.13 0.0M
2024-01-19 29.28 29.45 28.92 29.45 0.0M
2024-01-18 28.94 29.12 28.79 29.10 0.0M
2024-01-17 28.63 28.87 28.61 28.87 0.1M
2024-01-16 29.26 29.26 28.93 28.95 0.0M
2024-01-12 29.87 30.08 29.42 29.50 0.0M
2024-01-11 29.73 29.73 29.23 29.60 0.0M
2024-01-10 29.64 29.83 29.64 29.80 0.0M
2024-01-09 29.95 29.95 29.67 29.80 0.0M
2024-01-08 29.97 30.20 29.75 30.20 0.0M
2024-01-05 29.99 30.36 29.99 30.05 0.0M
2024-01-04 30.01 30.34 30.01 30.05 0.0M
2024-01-03 30.53 30.53 30.05 30.06 0.0M
2024-01-02 30.57 31.12 30.55 30.75 0.1M