Indicators

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

28.88 -0.22 (-0.76%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.36	32.36	31.91	32.25	64,159	-0.03(-0.09%)
May 27, 2021	31.99	32.35	31.99	32.28	19,026	+0.46(+1.45%)
May 26, 2021	31.44	31.83	31.35	31.82	28,484	+0.59(+1.89%)
May 25, 2021	32.03	32.15	31.22	31.23	16,792	-0.66(-2.07%)
May 24, 2021	32.10	32.10	31.77	31.89	37,368	-0.01(-0.03%)
May 21, 2021	31.78	32.05	31.65	31.90	52,801	+0.29(+0.92%)
May 20, 2021	31.63	31.64	31.20	31.61	18,508	-0.08(-0.25%)
May 19, 2021	31.39	31.69	31.02	31.69	34,992	-0.25(-0.78%)
May 18, 2021	32.34	32.44	31.93	31.94	23,035	-0.51(-1.57%)
May 17, 2021	32.30	32.45	31.98	32.45	30,804	+0.10(+0.31%)
May 14, 2021	32.04	32.35	31.92	32.35	187,796	+0.56(+1.76%)
May 13, 2021	30.81	31.92	30.81	31.79	31,071	+0.95(+3.08%)
May 12, 2021	31.63	31.80	30.73	30.84	234,487	-0.92(-2.90%)
May 11, 2021	31.43	31.92	31.34	31.76	57,804	-0.32(-1.00%)
May 10, 2021	32.66	32.78	32.06	32.08	41,638	-0.41(-1.26%)
May 07, 2021	32.15	32.49	32.15	32.49	67,284	+0.24(+0.74%)
May 06, 2021	32.09	32.25	31.73	32.25	33,331	+0.26(+0.81%)
May 05, 2021	32.00	32.05	31.67	31.99	23,613	+0.13(+0.41%)
May 04, 2021	31.81	31.90	31.46	31.86	18,174	+0.00(+0.00%)

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.