iShares US Small Cap Value Factor (SVAL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 4.62589257994 | 32.21 | 33.74 | 31.89 | 45822 | 32.80260616 | SP |
| 4 | 4.45 | 15.2136752137 | 29.25 | 33.74 | 28.5638 | 28023 | 32.0138359 | SP |
| 12 | 3.87 | 12.973516594 | 29.83 | 33.74 | 27.95 | 13499 | 31.04696171 | SP |
| 26 | 3.6 | 11.9601328904 | 30.1 | 33.74 | 27.95 | 13908 | 30.12910972 | SP |
| 52 | 5.09 | 17.7909821741 | 28.61 | 33.74 | 24.8 | 15315 | 29.406008 | SP |
| 156 | 4.51 | 15.4504967455 | 29.19 | 33.74 | 23.69 | 32565 | 29.5830759 | SP |
| 260 | 14.48 | 75.3381893861 | 19.22 | 33.74 | 19.142 | 41735 | 28.81242046 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 33.7 | 0.45 | 1.35 | 33.52 | 33.74 | 33.255 | 126968 |
| 1721946600 | 33.2513 | 0.71 | 2.19 | 32.53 | 33.5599 | 32.53 | 57283 |
| 1721860200 | 32.54 | -0.57 | -1.72 | 33.06 | 33.28 | 32.509999 | 75821 |
| 1721773800 | 33.11 | 0.47 | 1.43 | 32.54 | 33.259999 | 32.479999 | 27552 |
| 1721687400 | 32.644 | 0.53 | 1.66 | 32.229999 | 32.7 | 31.89 | 62079 |
| 1721428200 | 32.11 | -0.18 | -0.55 | 32.21 | 32.439999 | 32.0995 | 6374 |
| 1721341800 | 32.286 | -0.49 | -1.50 | 32.64 | 33.1 | 32.125 | 57839 |
| 1721255400 | 32.7789 | 0.21 | 0.64 | 32.21 | 33.009999 | 32.2 | 35442 |
| 1721169000 | 32.57 | 1.33 | 4.26 | 31.45 | 32.5722 | 31.45 | 76964 |
| 1721082600 | 31.24 | 0.64 | 2.09 | 30.82 | 31.5375 | 30.82 | 15450 |
| 1720823400 | 30.6 | 0.2 | 0.65 | 30.61 | 30.81 | 30.6 | 8211 |
| 1720737000 | 30.4015 | 1.19 | 4.08 | 29.64 | 30.4015 | 29.64 | 8648 |
| 1720650600 | 29.209 | 0.49 | 1.70 | 28.845 | 29.209 | 28.845 | 1733 |
| 1720564200 | 28.72 | -0.03 | -0.10 | 28.63 | 28.87 | 28.5638 | 19788 |
| 1720477800 | 28.7498 | 0.11 | 0.40 | 28.67 | 28.97 | 28.67 | 23868 |
| 1720218600 | 28.635 | -0.43 | -1.49 | 29.1 | 29.1 | 28.6 | 2781 |
| 1720040640 | 29.0677 | -0.15 | -0.53 | 29.24 | 29.3499 | 29.04 | 11516 |
| 1719959400 | 29.2216 | 0.19 | 0.65 | 28.98 | 29.2275 | 28.98 | 7097 |
| 1719873000 | 29.0343 | 0.29 | 0.99 | 29.25 | 29.25 | 28.9601 | 5968 |
| 1719613800 | 28.749 | 0 | 0.00 | 28.749 | 28.749 | 28.749 | 0 |
| 1719527400 | 28.749 | 0.14 | 0.50 | 28.605 | 28.749 | 28.574 | 15315 |
| 1719441000 | 28.605 | 0.13 | 0.46 | 28.33 | 28.605 | 28.33 | 4318 |
| 1719354600 | 28.475 | -0.32 | -1.12 | 28.76 | 28.76 | 28.475 | 6760 |
| 1719268200 | 28.7983 | 0.42 | 1.46 | 28.42 | 28.895 | 28.42 | 5784 |
| 1719009000 | 28.3832 | -0.06 | -0.20 | 28.5 | 28.5 | 28.35 | 2519 |
| 1718922600 | 28.4407 | -0.03 | -0.10 | 28.36 | 28.5422 | 28.315 | 6849 |
| 1718749800 | 28.4701 | 0.11 | 0.39 | 28.4 | 28.58 | 28.4 | 10143 |
| 1718663400 | 28.36 | 0.37 | 1.33 | 27.97 | 28.36 | 27.97 | 12684 |
| 1718404200 | 27.9865 | -0.45 | -1.59 | 28.25 | 28.25 | 27.95 | 5681 |
| 1718317800 | 28.44 | -0.35 | -1.22 | 28.69 | 28.69 | 28.2237 | 8406 |
| 1718231400 | 28.7904 | 0.48 | 1.70 | 28.96 | 29.315 | 28.6988 | 17616 |
| 1718145000 | 28.31 | -0.34 | -1.19 | 28.25 | 28.35 | 28.2 | 12774 |
| 1718058600 | 28.65 | -0.23 | -0.80 | 28.7 | 28.72 | 28.58 | 19343 |
| 1717799400 | 28.88 | -0.22 | -0.76 | 28.87 | 28.88 | 28.83 | 4262 |
| 1717713000 | 29.1002 | -0.01 | -0.03 | 29.06 | 29.17 | 28.98 | 6616 |
| 1717626600 | 29.11 | 0.16 | 0.57 | 29.14 | 29.14 | 28.9 | 3075 |
| 1717540200 | 28.9451 | -0.54 | -1.85 | 29.25 | 29.25 | 28.9451 | 3346 |
| 1717453800 | 29.4896 | -0.28 | -0.94 | 30.02 | 30.02 | 29.4 | 18545 |
| 1717194600 | 29.77 | 0.33 | 1.13 | 29.61 | 29.7702 | 29.58 | 5146 |
| 1717108200 | 29.4361 | 0.44 | 1.50 | 29.21 | 29.5032 | 29.21 | 4103 |
| 1717021800 | 29 | -0.51 | -1.73 | 29.14 | 29.14 | 29 | 4560 |
| 1716935400 | 29.5105 | -0.14 | -0.46 | 29.82 | 29.82 | 29.49 | 3889 |
| 1716589800 | 29.6478 | 0.21 | 0.72 | 29.7 | 29.7 | 29.5734 | 4226 |
| 1716503400 | 29.4366 | -0.53 | -1.78 | 30.06 | 30.06 | 29.34 | 3520 |
| 1716417000 | 29.97 | -0.26 | -0.86 | 30.14 | 30.14 | 29.885 | 4076 |
| 1716330600 | 30.23 | 0 | 0.02 | 30.1 | 30.26 | 30.1 | 3555 |
| 1716244200 | 30.225 | -0.14 | -0.45 | 30.4 | 30.56 | 30.225 | 4639 |
| 1715985000 | 30.3615 | 0.04 | 0.14 | 30.36 | 30.43 | 30.3032 | 4258 |
| 1715898600 | 30.32 | -0.04 | -0.13 | 30.34 | 30.38 | 30.23 | 5017 |
| 1715812200 | 30.358 | 0.17 | 0.56 | 30.47 | 30.47 | 30.3 | 2423 |
| 1715725800 | 30.19 | 0.17 | 0.58 | 30.26 | 30.39 | 30.0954 | 3812 |
| 1715639400 | 30.0172 | -0.02 | -0.07 | 30.19 | 30.24 | 30.0172 | 3842 |
| 1715380200 | 30.0375 | -0.08 | -0.28 | 30.21 | 30.21 | 29.94 | 821 |
| 1715293800 | 30.121 | 0.26 | 0.88 | 29.83 | 30.121 | 29.83 | 9274 |
| 1715207400 | 29.8589 | 0.12 | 0.41 | 29.57 | 29.8589 | 29.56 | 3785 |
| 1715121000 | 29.7358 | -0.06 | -0.21 | 29.86 | 30.0191 | 29.7358 | 3634 |
| 1715034600 | 29.7991 | 0.16 | 0.54 | 29.86 | 29.9425 | 29.7991 | 6642 |
| 1714775400 | 29.64 | 0.28 | 0.95 | 29.83 | 29.83 | 29.55 | 6275 |
| 1714689000 | 29.36 | 0.48 | 1.66 | 29.11 | 29.396 | 29.11 | 4240 |
| 1714602600 | 28.8799 | 0.23 | 0.80 | 28.76 | 29.01 | 28.76 | 3114 |
| 1714516200 | 28.65 | -0.58 | -1.98 | 29.03 | 29.1051 | 28.65 | 8582 |
| 1714429800 | 29.23 | 0 | 0.00 | 29.3 | 29.4 | 29.23 | 1446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
