iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
49.56
-0.31 (-0.62%)
Mar 6, 2026, 4:00 PM EST - Market closed
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.99 | 49.62 | 48.94 | 49.56 | 49.56 | -0.62% | 2,674 |
| Mar 5, 2026 | 49.97 | 50.30 | 49.42 | 49.87 | 49.87 | -0.91% | 28,619 |
| Mar 4, 2026 | 50.02 | 50.46 | 49.84 | 50.33 | 50.33 | 0.60% | 3,228 |
| Mar 3, 2026 | 49.75 | 50.25 | 49.08 | 50.03 | 50.03 | -3.02% | 38,011 |
| Mar 2, 2026 | 51.69 | 51.75 | 51.36 | 51.59 | 51.59 | -2.18% | 76,339 |
| Feb 27, 2026 | 52.60 | 52.89 | 52.60 | 52.74 | 52.74 | 0.34% | 19,670 |
| Feb 26, 2026 | 52.34 | 52.66 | 52.27 | 52.56 | 52.56 | 0.10% | 6,614 |
| Feb 25, 2026 | 52.29 | 52.59 | 52.15 | 52.51 | 52.51 | 0.90% | 25,016 |
| Feb 24, 2026 | 52.01 | 52.30 | 51.91 | 52.04 | 52.04 | -0.19% | 32,297 |
| Feb 23, 2026 | 52.24 | 52.30 | 52.03 | 52.14 | 52.14 | -0.70% | 23,858 |
| Feb 20, 2026 | 52.16 | 52.56 | 52.04 | 52.51 | 52.51 | 0.51% | 21,487 |
| Feb 19, 2026 | 52.09 | 52.24 | 51.90 | 52.24 | 52.24 | -0.06% | 18,831 |
| Feb 18, 2026 | 52.38 | 52.50 | 52.17 | 52.27 | 52.27 | -0.10% | 12,674 |
| Feb 17, 2026 | 52.35 | 52.35 | 51.69 | 52.32 | 52.32 | -0.32% | 30,336 |
| Feb 13, 2026 | 52.66 | 52.66 | 52.02 | 52.49 | 52.49 | -0.11% | 69,989 |
| Feb 12, 2026 | 52.95 | 53.07 | 52.23 | 52.55 | 52.55 | -0.25% | 175,393 |
| Feb 11, 2026 | 52.72 | 52.76 | 52.38 | 52.68 | 52.68 | -0.04% | 32,575 |
| Feb 10, 2026 | 52.99 | 52.99 | 52.55 | 52.70 | 52.70 | 0.59% | 53,164 |
| Feb 9, 2026 | 51.84 | 52.41 | 51.84 | 52.39 | 52.39 | 1.63% | 35,963 |
| Feb 6, 2026 | 51.10 | 51.58 | 51.10 | 51.55 | 51.55 | 1.76% | 3,763,775 |
| Feb 5, 2026 | 50.77 | 50.95 | 50.48 | 50.66 | 50.66 | -1.44% | 14,851 |
| Feb 4, 2026 | 51.31 | 51.57 | 51.19 | 51.40 | 51.40 | 0.59% | 21,306 |
| Feb 3, 2026 | 50.82 | 51.10 | 50.68 | 51.10 | 51.10 | 0.55% | 21,889 |
| Feb 2, 2026 | 50.87 | 50.87 | 50.45 | 50.82 | 50.82 | 0.16% | 35,423 |
| Jan 30, 2026 | 50.99 | 51.11 | 50.49 | 50.74 | 50.74 | -1.36% | 53,147 |
| Jan 29, 2026 | 51.50 | 51.61 | 50.86 | 51.44 | 51.44 | 0.70% | 62,826 |
| Jan 28, 2026 | 51.04 | 51.19 | 50.83 | 51.08 | 51.08 | -0.60% | 105,064 |
| Jan 27, 2026 | 51.14 | 51.44 | 51.13 | 51.39 | 51.39 | 1.24% | 26,903 |
| Jan 26, 2026 | 50.90 | 50.92 | 50.73 | 50.76 | 50.76 | 0.24% | 26,118 |
| Jan 23, 2026 | 50.34 | 50.64 | 50.11 | 50.64 | 50.64 | 0.84% | 77,380 |
| Jan 22, 2026 | 50.11 | 50.29 | 50.05 | 50.22 | 50.22 | 1.27% | 23,863 |
| Jan 21, 2026 | 49.33 | 49.72 | 49.05 | 49.59 | 49.59 | 1.25% | 32,554 |
| Jan 20, 2026 | 49.60 | 49.82 | 48.88 | 48.98 | 48.98 | -1.25% | 74,899 |
| Jan 16, 2026 | 49.56 | 49.66 | 49.46 | 49.60 | 49.60 | 0.51% | 20,834 |
| Jan 15, 2026 | 49.33 | 49.48 | 49.25 | 49.35 | 49.35 | 0.47% | 17,898 |
| Jan 14, 2026 | 49.02 | 49.19 | 49.00 | 49.12 | 49.12 | 0.56% | 8,507 |
| Jan 13, 2026 | 49.02 | 49.05 | 48.77 | 48.85 | 48.85 | -0.60% | 15,515 |
| Jan 12, 2026 | 49.01 | 49.20 | 48.90 | 49.14 | 49.14 | 0.27% | 24,643 |
| Jan 9, 2026 | 48.74 | 49.03 | 48.66 | 49.01 | 49.01 | 0.80% | 26,210 |
| Jan 8, 2026 | 48.47 | 48.63 | 48.43 | 48.62 | 48.62 | 0.02% | 30,769 |
| Jan 7, 2026 | 48.58 | 48.70 | 48.43 | 48.61 | 48.61 | 0.33% | 207,655 |
| Jan 6, 2026 | 48.43 | 48.51 | 48.27 | 48.45 | 48.45 | 0.17% | 27,041 |
| Jan 5, 2026 | 47.86 | 48.40 | 47.78 | 48.37 | 48.37 | 1.21% | 9,232 |
| Jan 2, 2026 | 47.83 | 47.90 | 47.62 | 47.79 | 47.79 | 0.44% | 15,360 |
| Dec 31, 2025 | 47.51 | 47.62 | 47.45 | 47.58 | 47.58 | -0.42% | 7,112 |
| Dec 30, 2025 | 47.72 | 47.85 | 47.72 | 47.78 | 47.78 | 0.13% | 7,808 |
| Dec 29, 2025 | 47.75 | 47.75 | 47.47 | 47.72 | 47.72 | 0.04% | 10,856 |
| Dec 26, 2025 | 47.70 | 47.75 | 47.62 | 47.70 | 47.70 | 0.19% | 4,966 |
| Dec 24, 2025 | 47.64 | 47.78 | 47.61 | 47.61 | 47.61 | 0.04% | 4,432 |
| Dec 23, 2025 | 47.65 | 47.67 | 47.50 | 47.59 | 47.59 | 0.27% | 4,051 |
| Dec 22, 2025 | 47.21 | 47.52 | 47.21 | 47.46 | 47.46 | 0.53% | 12,217 |
| Dec 19, 2025 | 47.15 | 47.28 | 47.09 | 47.21 | 47.21 | 0.58% | 12,427 |
| Dec 18, 2025 | 47.04 | 47.24 | 46.89 | 46.94 | 46.94 | 0.66% | 18,372 |
| Dec 17, 2025 | 46.99 | 47.00 | 46.62 | 46.63 | 46.63 | -0.67% | 19,885 |
| Dec 16, 2025 | 47.20 | 47.29 | 46.84 | 46.95 | 46.95 | -1.27% | 26,276 |
| Dec 15, 2025 | 47.74 | 47.74 | 47.46 | 47.55 | 46.95 | 0.92% | 33,774 |
| Dec 12, 2025 | 47.45 | 47.45 | 47.01 | 47.12 | 46.52 | -0.45% | 12,201 |
| Dec 11, 2025 | 47.06 | 47.43 | 47.06 | 47.33 | 46.73 | 0.55% | 15,081 |
| Dec 10, 2025 | 46.55 | 47.21 | 46.55 | 47.07 | 46.48 | 0.81% | 27,714 |
| Dec 9, 2025 | 46.65 | 46.85 | 46.65 | 46.69 | 46.10 | 0.09% | 8,710 |
| Dec 8, 2025 | 46.87 | 46.87 | 46.53 | 46.65 | 46.06 | 0.04% | 5,716 |
| Dec 5, 2025 | 46.65 | 46.79 | 46.57 | 46.63 | 46.04 | -0.02% | 3,979 |
| Dec 4, 2025 | 46.69 | 46.69 | 46.60 | 46.64 | 46.05 | 0.47% | 8,106 |
| Dec 3, 2025 | 46.18 | 46.46 | 46.17 | 46.42 | 45.83 | 0.34% | 8,860 |
| Dec 2, 2025 | 46.23 | 46.33 | 46.04 | 46.26 | 45.68 | -0.08% | 7,575 |
| Dec 1, 2025 | 46.56 | 46.56 | 46.30 | 46.30 | 45.72 | -0.36% | 9,574 |
| Nov 28, 2025 | 46.32 | 46.47 | 46.20 | 46.47 | 45.88 | 1.16% | 1,242 |
| Nov 26, 2025 | 44.89 | 46.05 | 44.89 | 45.94 | 45.36 | 1.31% | 5,502 |
| Nov 25, 2025 | 44.74 | 45.46 | 44.74 | 45.34 | 44.77 | 1.48% | 4,893 |
| Nov 24, 2025 | 44.48 | 44.69 | 44.43 | 44.68 | 44.12 | 0.76% | 6,031 |
| Nov 21, 2025 | 43.97 | 44.42 | 43.92 | 44.35 | 43.79 | 1.65% | 67,704 |
| Nov 20, 2025 | 44.42 | 44.47 | 43.63 | 43.63 | 43.08 | -1.05% | 6,382 |
| Nov 19, 2025 | 44.20 | 44.21 | 43.96 | 44.09 | 43.54 | -0.26% | 7,258 |
| Nov 18, 2025 | 44.03 | 44.28 | 43.99 | 44.21 | 43.65 | -0.88% | 14,518 |
| Nov 17, 2025 | 44.89 | 45.02 | 44.36 | 44.60 | 44.04 | -1.11% | 8,787 |
| Nov 14, 2025 | 45.14 | 45.17 | 44.90 | 45.10 | 44.53 | -0.23% | 4,238 |
| Nov 13, 2025 | 45.56 | 45.65 | 45.20 | 45.21 | 44.63 | -0.87% | 5,382 |
| Nov 12, 2025 | 45.36 | 45.61 | 45.36 | 45.60 | 45.03 | 0.84% | 2,613 |
| Nov 11, 2025 | 45.16 | 45.26 | 45.16 | 45.22 | 44.65 | 0.38% | 4,762 |
| Nov 10, 2025 | 44.84 | 45.06 | 44.74 | 45.05 | 44.48 | 1.02% | 9,664 |
| Nov 7, 2025 | 43.97 | 44.67 | 43.97 | 44.59 | 44.03 | 0.36% | 7,808 |
| Nov 6, 2025 | 44.51 | 44.51 | 44.10 | 44.43 | 43.87 | 0.07% | 7,133 |
| Nov 5, 2025 | 44.35 | 44.50 | 44.30 | 44.40 | 43.84 | 0.16% | 10,607 |
| Nov 4, 2025 | 44.51 | 44.51 | 44.28 | 44.33 | 43.77 | -1.06% | 20,440 |
| Nov 3, 2025 | 45.10 | 45.10 | 44.73 | 44.81 | 44.24 | -0.47% | 15,064 |
| Oct 31, 2025 | 45.25 | 45.26 | 44.84 | 45.02 | 44.45 | -0.64% | 21,158 |
| Oct 30, 2025 | 45.16 | 45.43 | 45.04 | 45.31 | 44.74 | -0.09% | 17,547 |
| Oct 29, 2025 | 45.60 | 45.79 | 45.23 | 45.35 | 44.78 | -1.06% | 11,971 |
| Oct 28, 2025 | 46.09 | 46.12 | 45.61 | 45.84 | 45.26 | -0.62% | 17,244 |
| Oct 27, 2025 | 46.16 | 46.16 | 46.00 | 46.12 | 45.54 | 0.70% | 21,822 |
| Oct 24, 2025 | 46.00 | 46.00 | 45.68 | 45.80 | 45.22 | -0.17% | 21,142 |
| Oct 23, 2025 | 45.60 | 45.89 | 45.50 | 45.88 | 45.30 | 1.58% | 21,096 |
| Oct 22, 2025 | 45.10 | 45.28 | 44.98 | 45.16 | 44.59 | 0.59% | 59,483 |
| Oct 21, 2025 | 45.46 | 45.46 | 44.83 | 44.90 | 44.33 | -1.06% | 6,251 |
| Oct 20, 2025 | 45.17 | 45.48 | 45.17 | 45.38 | 44.81 | 0.63% | 17,369 |
| Oct 17, 2025 | 45.10 | 45.30 | 44.84 | 45.10 | 44.53 | -0.08% | 19,153 |
| Oct 16, 2025 | 45.18 | 45.37 | 44.92 | 45.13 | 44.56 | 0.17% | 33,552 |
| Oct 15, 2025 | 44.94 | 45.20 | 44.90 | 45.06 | 44.49 | 0.48% | 62,172 |
| Oct 14, 2025 | 44.48 | 44.93 | 44.31 | 44.84 | 44.27 | 0.06% | 10,925 |
| Oct 13, 2025 | 44.74 | 44.88 | 44.58 | 44.82 | 44.25 | 0.69% | 9,360 |