iShares US Small Cap Value Factor (SVAL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.302 | 0.940516972906 | 32.11 | 32.8722 | 31.96 | 16815 | 32.62391927 | SP |
| 4 | -3.588 | -9.96666666667 | 36 | 36 | 31.96 | 16847 | 34.34105945 | SP |
| 12 | 0.462 | 1.44600938967 | 31.95 | 36.79 | 31.365 | 28824 | 34.19137008 | SP |
| 26 | 3.807 | 13.308862087 | 28.605 | 36.79 | 28.5638 | 51082 | 32.95224111 | SP |
| 52 | 0.952 | 3.02606484425 | 31.46 | 36.79 | 27.95 | 34708 | 32.11310363 | SP |
| 156 | 0.857 | 2.71589288544 | 31.555 | 36.79 | 23.69 | 32130 | 30.06511095 | SP |
| 260 | 13.192 | 68.6368366285 | 19.22 | 36.79 | 19.142 | 43121 | 29.36685637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 32.869999 | 0.15 | 0.46 | 32.59 | 32.869999 | 32.57 | 24288 |
| 1735077840 | 32.72 | 0.29 | 0.89 | 32.549999 | 32.72 | 32.45 | 6417 |
| 1734996600 | 32.43 | -0.02 | -0.06 | 32.369999 | 32.505 | 32.1877 | 11787 |
| 1734737400 | 32.45 | 0.2 | 0.63 | 32.11 | 32.8722 | 32.11 | 24017 |
| 1734651000 | 32.2464 | -0.29 | -0.90 | 32.869999 | 33.049999 | 32.188 | 14038 |
| 1734564600 | 32.54 | -1.53 | -4.48 | 34.22 | 34.32 | 32.3641 | 18891 |
| 1734478200 | 34.0665 | -0.61 | -1.77 | 34.56 | 34.585 | 34.01 | 10885 |
| 1734391800 | 34.68 | 0.08 | 0.23 | 34.6 | 34.74 | 34.4623 | 12693 |
| 1734132600 | 34.6 | -0.21 | -0.60 | 34.89 | 34.89 | 34.3878 | 12087 |
| 1734046200 | 34.81 | -0.46 | -1.30 | 35.18 | 35.18 | 34.81 | 12773 |
| 1733959800 | 35.27 | 0.23 | 0.66 | 35.38 | 35.519 | 35.2 | 11224 |
| 1733873400 | 35.04 | 0 | 0.00 | 35.07 | 35.3633 | 34.8495 | 19968 |
| 1733787000 | 35.04 | -0.07 | -0.19 | 35.16 | 35.44 | 34.99 | 18913 |
| 1733527800 | 35.1056 | -0.1 | -0.30 | 35.41 | 35.41 | 34.9105 | 27910 |
| 1733441400 | 35.21 | -0.34 | -0.96 | 35.55 | 35.55 | 35.21 | 14844 |
| 1733355000 | 35.55 | 0.09 | 0.25 | 35.53 | 35.6083 | 35.1701 | 21198 |
| 1733268600 | 35.46 | -0.27 | -0.76 | 35.7 | 35.738 | 35.34 | 25751 |
| 1733182200 | 35.7314 | 0 | 0.00 | 35.72 | 35.9 | 35.3669 | 23833 |
| 1732917840 | 35.73 | -0 | -0.01 | 36 | 36 | 35.6201 | 7128 |
| 1732750200 | 35.7339 | -0.07 | -0.18 | 36.04 | 36.3389 | 35.7339 | 28924 |
| 1732663800 | 35.8 | -0.45 | -1.24 | 36.11 | 36.11 | 35.8 | 12617 |
| 1732577400 | 36.2513 | 0.59 | 1.66 | 36.09 | 36.79 | 36.09 | 49732 |
| 1732318200 | 35.66 | 0.57 | 1.62 | 35.19 | 35.699 | 35.19 | 90124 |
| 1732231800 | 35.09 | 0.59 | 1.70 | 34.66 | 35.185 | 34.66 | 40326 |
| 1732145400 | 34.5032 | -0.01 | -0.02 | 34.49 | 34.5032 | 34.16 | 10980 |
| 1732059000 | 34.51 | -0.15 | -0.43 | 34.22 | 34.53 | 34.15 | 38899 |
| 1731972600 | 34.66 | -0.04 | -0.12 | 34.72 | 34.91 | 34.66 | 25339 |
| 1731713400 | 34.7 | -0.21 | -0.60 | 34.91 | 35.115 | 34.4859 | 53113 |
| 1731627000 | 34.91 | -0.24 | -0.68 | 35.245 | 35.2991 | 34.74 | 53725 |
| 1731540600 | 35.15 | -0.16 | -0.45 | 35.56 | 35.72 | 35.085 | 75157 |
| 1731454200 | 35.31 | -0.45 | -1.26 | 35.57 | 35.8899 | 35.2324 | 40343 |
| 1731367800 | 35.76 | 0.77 | 2.20 | 35.4 | 35.99 | 35.4 | 135434 |
| 1731108600 | 34.99 | 0.24 | 0.70 | 34.83 | 35.1 | 34.68 | 155597 |
| 1731022200 | 34.7484 | -0.78 | -2.20 | 35.48 | 35.48 | 34.7484 | 16658 |
| 1730935800 | 35.53 | 3 | 9.21 | 33.83 | 35.5652 | 33.83 | 56787 |
| 1730849400 | 32.534999 | 0.66 | 2.06 | 31.97 | 32.54 | 31.95 | 10356 |
| 1730763000 | 31.8786 | -0 | -0.00 | 31.91 | 32.119999 | 31.805 | 17870 |
| 1730500200 | 31.88 | -0.07 | -0.23 | 32.13 | 32.24 | 31.823528 | 15308 |
| 1730413800 | 31.9523 | -0.33 | -1.02 | 32.27 | 32.3722 | 31.9523 | 6614 |
| 1730327400 | 32.28 | 0.13 | 0.40 | 32.049999 | 32.8099 | 32.049999 | 7939 |
| 1730241000 | 32.15 | -0.33 | -1.00 | 32.174999 | 32.229999 | 32.11 | 11519 |
| 1730154600 | 32.475 | 0.74 | 2.33 | 31.9 | 32.52 | 31.9 | 17279 |
| 1729895400 | 31.7359 | -0.31 | -0.98 | 32.229999 | 32.229999 | 31.7 | 6500 |
| 1729809000 | 32.049999 | 0.11 | 0.34 | 32.15 | 32.15 | 31.816 | 5367 |
| 1729722600 | 31.94 | -0.18 | -0.56 | 31.97 | 31.995 | 31.76 | 3955 |
| 1729636200 | 32.119999 | 0.07 | 0.22 | 32.03 | 32.119999 | 31.95 | 15473 |
| 1729549800 | 32.049999 | -0.89 | -2.70 | 32.939999 | 32.939999 | 32.049999 | 11034 |
| 1729290600 | 32.939999 | -0.35 | -1.05 | 33.34 | 33.34 | 32.939999 | 14732 |
| 1729204200 | 33.29 | 0.06 | 0.18 | 33.25 | 33.31 | 33.0032 | 11595 |
| 1729117800 | 33.229999 | 0.53 | 1.62 | 32.92 | 33.369999 | 32.92 | 23101 |
| 1729031400 | 32.7 | 0.11 | 0.34 | 32.54 | 33.228 | 32.45 | 13712 |
| 1728945000 | 32.59 | 0.17 | 0.52 | 32.38 | 32.6 | 32.259999 | 7877 |
| 1728685800 | 32.42 | 0.78 | 2.47 | 31.73 | 32.4499 | 31.73 | 25582 |
| 1728599400 | 31.64 | -0.07 | -0.22 | 31.59 | 31.64 | 31.365 | 31570 |
| 1728513000 | 31.71 | 0.13 | 0.41 | 31.56 | 31.9609 | 31.56 | 17191 |
| 1728426600 | 31.58 | -0.14 | -0.44 | 31.69 | 31.73 | 31.55 | 16589 |
| 1728340200 | 31.72 | -0.18 | -0.56 | 31.79 | 31.79 | 31.51 | 169251 |
| 1728081000 | 31.9 | 0.4 | 1.27 | 31.95 | 31.95 | 31.77 | 10836 |
| 1727994600 | 31.5 | -0.07 | -0.22 | 31.43 | 31.61 | 31.29 | 21003 |
| 1727908200 | 31.57 | -0.12 | -0.38 | 31.67 | 31.8299 | 31.49 | 20699 |
| 1727821800 | 31.69 | -0.51 | -1.58 | 32.08 | 32.08 | 31.5939 | 7222 |
| 1727735400 | 32.2 | 0.32 | 1.00 | 31.77 | 32.274 | 31.77 | 20173 |
| 1727476200 | 31.88 | 0.19 | 0.60 | 31.97 | 32.25 | 31.86 | 13549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
