Indicators

Ishares US Small Cap Value Factor ETF (NY: SVAL )

29.65 +0.21 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	29.47	29.57	29.39	29.52	25,934	+0.44(+1.51%)
Feb 28, 2024	29.22	29.34	29.08	29.08	27,297	-0.31(-1.05%)
Feb 27, 2024	29.30	29.50	29.30	29.39	6,475	+0.19(+0.65%)
Feb 26, 2024	29.27	29.30	29.11	29.20	14,164	-0.09(-0.31%)
Feb 23, 2024	29.01	29.40	29.01	29.29	5,386	+0.20(+0.69%)
Feb 22, 2024	29.24	29.24	28.95	29.09	7,908	-0.08(-0.27%)
Feb 21, 2024	29.10	29.31	29.02	29.17	12,027	-0.04(-0.15%)
Feb 20, 2024	29.29	29.43	29.20	29.21	14,839	-0.39(-1.30%)
Feb 16, 2024	29.55	29.82	29.52	29.60	9,277	-0.34(-1.13%)
Feb 15, 2024	29.19	30.01	29.19	29.94	28,650	+0.83(+2.85%)
Feb 14, 2024	28.93	29.12	28.81	29.11	11,167	+0.61(+2.14%)
Feb 13, 2024	29.09	29.09	28.48	28.50	26,686	-1.36(-4.55%)
Feb 12, 2024	29.21	30.02	29.21	29.86	47,556	+0.70(+2.40%)
Feb 09, 2024	28.89	29.19	28.65	29.16	31,759	+0.35(+1.22%)
Feb 08, 2024	28.51	28.82	28.51	28.81	5,186	+0.28(+0.97%)
Feb 07, 2024	28.75	28.75	28.37	28.53	10,707	-0.11(-0.38%)
Feb 06, 2024	28.65	28.83	28.54	28.64	20,227	-0.07(-0.25%)
Feb 05, 2024	28.86	28.86	28.42	28.71	35,432	-0.39(-1.33%)
Feb 02, 2024	28.97	29.26	28.81	29.10	45,594	-0.22(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.