iShares International Developed Small Cap Value Factor ETF (ISVL) Historical Stock Data
34.24 ↓0.01 (-0.03%)
As of April 5, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, ISVL is down -0.14% a day on average. There have been 10 days where iShares International Developed Small Cap Value Factor ETF closed green and 20 days where ISVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 34.45 | 34.24 | ↓$0.21 (-0.62%) | 34.24 | 34.45 | 1.02K |
| 2024-04-17 | 34.38 | 34.25 | ↓$0.13 (-0.39%) | 34.25 | 34.38 | 1.28K |
| 2024-04-16 | 34.27 | 34.19 | ↓$0.08 (-0.22%) | 34.05 | 34.27 | 3.10K |
| 2024-04-15 | 35.06 | 34.59 | ↓$0.47 (-1.34%) | 34.58 | 35.06 | 4.12K |
| 2024-04-12 | 35.10 | 34.73 | ↓$0.37 (-1.05%) | 34.73 | 35.10 | 883 |
| 2024-04-11 | 35.35 | 35.29 | ↓$0.06 (-0.17%) | 35.06 | 35.36 | 3.96K |
| 2024-04-10 | 35.37 | 35.23 | ↓$0.14 (-0.39%) | 35.23 | 35.37 | 1.95K |
| 2024-04-09 | 35.83 | 35.67 | ↓$0.16 (-0.43%) | 35.54 | 35.83 | 4.67K |
| 2024-04-08 | 35.71 | 35.74 | ↑$0.03 (0.08%) | 35.71 | 35.80 | 1.85K |
| 2024-04-05 | 35.27 | 35.50 | ↑$0.23 (0.64%) | 35.27 | 35.56 | 10.20K |
| 2024-04-04 | 35.69 | 35.27 | ↓$0.42 (-1.19%) | 35.27 | 35.73 | 3.18K |
| 2024-04-03 | 35.20 | 35.43 | ↑$0.24 (0.68%) | 35.20 | 35.49 | 3K |
| 2024-04-02 | 35.12 | 35.11 | ↓$0.01 (-0.04%) | 35.06 | 35.12 | 7.93K |
| 2024-04-01 | 35.68 | 35.41 | ↓$0.27 (-0.76%) | 35.34 | 35.83 | 6.38K |
| 2024-03-28 | 35.44 | 35.46 | ↑$0.02 (0.06%) | 35.34 | 35.46 | 2.92K |
| 2024-03-27 | 35.39 | 35.53 | ↑$0.14 (0.39%) | 35.37 | 35.53 | 2.18K |
| 2024-03-26 | 35.26 | 35.23 | ↓$0.03 (-0.10%) | 35.23 | 35.39 | 1.24K |
| 2024-03-25 | 35.25 | 35.14 | ↓$0.11 (-0.30%) | 35.14 | 35.25 | 1.60K |
| 2024-03-22 | 35.23 | 35.12 | ↓$0.11 (-0.31%) | 35.07 | 35.23 | 2.96K |
| 2024-03-21 | 35.25 | 35.23 | ↓$0.02 (-0.05%) | 35.20 | 35.25 | 1.39K |
| 2024-03-20 | 34.86 | 35.23 | ↑$0.37 (1.05%) | 34.86 | 35.27 | 1.20K |
| 2024-03-19 | 34.72 | 34.82 | ↑$0.10 (0.30%) | 34.72 | 34.82 | 493 |
| 2024-03-18 | 34.83 | 34.77 | ↓$0.06 (-0.16%) | 34.77 | 34.87 | 1.58K |
| 2024-03-15 | 34.89 | 34.80 | ↓$0.09 (-0.27%) | 34.79 | 34.89 | 1.08K |
| 2024-03-14 | 34.97 | 34.64 | ↓$0.33 (-0.96%) | 34.53 | 34.98 | 2.90K |
| 2024-03-13 | 34.68 | 34.85 | ↑$0.17 (0.49%) | 34.68 | 34.85 | 458 |
| 2024-03-12 | 34.54 | 34.78 | ↑$0.24 (0.70%) | 34.54 | 34.78 | 442 |
| 2024-03-11 | 34.55 | 34.53 | ↓$0.02 (-0.05%) | 34.39 | 34.59 | 2.69K |
| 2024-03-08 | 34.90 | 34.78 | ↓$0.12 (-0.35%) | 34.78 | 34.91 | 748 |
| 2024-03-07 | 34.63 | 34.78 | ↑$0.15 (0.43%) | 34.63 | 34.80 | 1.91K |
Create an account or log in to view more rows.
$ISVL hold
$ISVL i hate money so im buying
$ISVL rocket fuel tanks are full. Gonna shoot to the stars
$ISVL gimme gimme
$ISVL Take it Bears !
$ISVL lmfao
lfg babies
$ISVL holy fuck
$ISVL Markets about as efficient as a retirement home
$ISVL this market love evrry dips let’s see
$ISVL to the moon!!! lfG