iShares US Small Cap Value Factor ETF (SVAL) Historical Stock Data
29.47 ↑0.67 (2.33%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SVAL is up 0.24% a day on average. There have been 17 days where iShares US Small Cap Value Factor ETF closed green and 13 days where SVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 28.18 | 28.80 | ↑$0.62 (2.20%) | 28.18 | 28.81 | 11.13K |
| 2024-04-15 | 28.99 | 28.63 | ↓$0.36 (-1.24%) | 28.49 | 28.99 | 9.45K |
| 2024-04-12 | 28.89 | 28.83 | ↓$0.07 (-0.22%) | 28.74 | 28.92 | 5.20K |
| 2024-04-11 | 29.19 | 29.10 | ↓$0.09 (-0.31%) | 28.90 | 29.19 | 2.70K |
| 2024-04-10 | 29.40 | 29.00 | ↓$0.40 (-1.36%) | 28.84 | 29.40 | 24.46K |
| 2024-04-08 | 29.91 | 29.96 | ↑$0.05 (0.17%) | 29.91 | 30.04 | 2.33K |
| 2024-04-05 | 29.68 | 29.80 | ↑$0.12 (0.41%) | 29.66 | 29.87 | 6.10K |
| 2024-04-04 | 30.21 | 29.69 | ↓$0.51 (-1.71%) | 29.73 | 30.21 | 5.53K |
| 2024-04-03 | 29.74 | 29.93 | ↑$0.19 (0.64%) | 29.74 | 29.98 | 12.31K |
| 2024-04-02 | 29.79 | 29.78 | ↓$0.01 (-0.05%) | 29.67 | 29.81 | 14.63K |
| 2024-04-01 | 30.49 | 30.30 | ↓$0.19 (-0.62%) | 30.26 | 30.51 | 22.15K |
| 2024-03-28 | 30.35 | 30.62 | ↑$0.27 (0.89%) | 30.35 | 30.73 | 14.99K |
| 2024-03-27 | 29.77 | 30.40 | ↑$0.63 (2.12%) | 29.77 | 30.38 | 9.02K |
| 2024-03-25 | 29.75 | 29.77 | ↑$0.02 (0.07%) | 29.73 | 29.92 | 10.51K |
| 2024-03-22 | 30.11 | 29.66 | ↓$0.45 (-1.49%) | 29.66 | 30.11 | 5.46K |
| 2024-03-21 | 29.88 | 30.12 | ↑$0.24 (0.80%) | 29.87 | 30.14 | 26.70K |
| 2024-03-20 | 29.10 | 29.88 | ↑$0.78 (2.68%) | 29.05 | 29.96 | 7.33K |
| 2024-03-15 | 28.82 | 29.09 | ↑$0.27 (0.94%) | 28.82 | 29.11 | 12.84K |
| 2024-03-08 | 29.86 | 29.67 | ↓$0.19 (-0.64%) | 29.64 | 29.96 | 7.19K |
| 2024-03-06 | 29.61 | 29.46 | ↓$0.15 (-0.51%) | 29.22 | 29.61 | 15.48K |
| 2024-03-05 | 29.18 | 29.48 | ↑$0.30 (1.03%) | 29.18 | 29.65 | 6.14K |
| 2024-03-01 | 29.50 | 29.46 | ↓$0.04 (-0.14%) | 29.31 | 29.50 | 11.97K |
| 2024-02-29 | 29.47 | 29.52 | ↑$0.05 (0.17%) | 29.39 | 29.57 | 25.93K |
| 2024-02-26 | 29.27 | 29.20 | ↓$0.07 (-0.24%) | 29.11 | 29.30 | 14.16K |
| 2024-02-23 | 29.01 | 29.29 | ↑$0.28 (0.97%) | 29.01 | 29.40 | 5.40K |
| 2024-02-16 | 29.55 | 29.60 | ↑$0.05 (0.17%) | 29.52 | 29.82 | 9.30K |
| 2024-02-15 | 29.50 | 29.94 | ↑$0.44 (1.49%) | 29.37 | 30.01 | 28.65K |
| 2024-02-14 | 28.93 | 29.11 | ↑$0.18 (0.62%) | 28.81 | 29.08 | 11.17K |
| 2024-02-09 | 28.89 | 29.16 | ↑$0.27 (0.93%) | 28.65 | 29.19 | 31.80K |
| 2024-02-05 | 28.86 | 28.71 | ↓$0.15 (-0.51%) | 28.42 | 28.86 | 35.43K |
Create an account or log in to view more rows.
$SVAL Bull flag forming?
$SVAL shaking weak hands that’s all
$SVAL today feels different to the moon
$SVAL going green
$SVAL very normal lol sike
$SVAL unstoppable up wow
$SVAL Let’s goooo
$SVAL we like the stock
$SVAL news?
$SVAL Don't like that...