Indicators

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

29.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.15	29.34	28.47	28.55	21,037	-0.71(-2.43%)
Apr 28, 2022	28.93	29.33	28.57	29.26	30,377	+0.56(+1.95%)
Apr 27, 2022	28.80	29.01	28.60	28.70	45,455	-0.05(-0.17%)
Apr 26, 2022	29.29	29.30	28.75	28.75	26,911	-0.66(-2.24%)
Apr 25, 2022	29.18	29.49	28.71	29.41	46,450	-0.06(-0.20%)
Apr 22, 2022	29.97	30.07	29.44	29.47	15,886	-0.75(-2.48%)
Apr 21, 2022	31.00	31.00	30.17	30.22	16,795	-0.46(-1.50%)
Apr 20, 2022	30.71	30.90	30.66	30.68	18,085	+0.26(+0.85%)
Apr 19, 2022	29.81	30.48	29.81	30.42	23,990	+0.65(+2.18%)
Apr 18, 2022	29.58	29.85	29.58	29.77	23,487	+0.11(+0.37%)
Apr 14, 2022	29.77	29.95	29.63	29.66	33,380	-0.13(-0.44%)
Apr 13, 2022	29.29	29.84	29.29	29.79	36,877	+0.48(+1.64%)
Apr 12, 2022	29.43	29.83	29.23	29.31	28,943	+0.07(+0.24%)
Apr 11, 2022	29.15	29.73	29.15	29.24	27,399	-0.04(-0.14%)
Apr 08, 2022	29.42	29.63	29.22	29.28	31,322	-0.04(-0.14%)
Apr 07, 2022	29.50	29.50	29.02	29.32	46,333	-0.20(-0.67%)
Apr 06, 2022	29.73	29.77	29.44	29.52	386,669	-0.39(-1.30%)
Apr 05, 2022	30.52	30.69	29.89	29.91	27,195	-0.62(-2.04%)
Apr 04, 2022	30.59	30.61	30.27	30.53	41,947	-0.23(-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.