iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
50.40
-0.09 (-0.19%)
Jun 26, 2026, 3:17 PM EDT - Market closed
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.40 | 50.61 | 50.29 | 50.40 | 50.40 | -0.19% | 20,297 |
| Jun 25, 2026 | 50.65 | 50.70 | 50.42 | 50.49 | 50.49 | 0.88% | 11,905 |
| Jun 24, 2026 | 50.08 | 50.27 | 49.90 | 50.05 | 50.05 | -0.52% | 85,887 |
| Jun 23, 2026 | 51.01 | 51.01 | 49.88 | 50.31 | 50.31 | -1.20% | 117,218 |
| Jun 22, 2026 | 50.87 | 51.02 | 50.87 | 50.92 | 50.92 | 0.28% | 12,860 |
| Jun 18, 2026 | 51.20 | 51.20 | 50.78 | 50.78 | 50.78 | -0.78% | 16,863 |
| Jun 17, 2026 | 51.76 | 51.83 | 51.04 | 51.18 | 51.18 | -0.97% | 19,506 |
| Jun 16, 2026 | 51.61 | 51.81 | 51.61 | 51.68 | 51.68 | 0.06% | 12,570 |
| Jun 15, 2026 | 51.40 | 51.93 | 47.02 | 51.65 | 51.65 | 0.16% | 14,881 |
| Jun 12, 2026 | 52.42 | 52.61 | 52.22 | 52.58 | 51.57 | 0.50% | 10,619 |
| Jun 11, 2026 | 51.10 | 52.39 | 50.07 | 52.32 | 51.31 | 2.59% | 24,255 |
| Jun 10, 2026 | 51.25 | 51.52 | 51.00 | 51.00 | 50.02 | -0.99% | 29,790 |
| Jun 9, 2026 | 51.82 | 52.10 | 51.02 | 51.51 | 50.52 | 0.25% | 26,037 |
| Jun 8, 2026 | 51.66 | 51.68 | 51.30 | 51.38 | 50.39 | 0.06% | 22,067 |
| Jun 5, 2026 | 52.02 | 52.02 | 51.20 | 51.35 | 50.36 | -1.57% | 3,356 |
| Jun 4, 2026 | 52.31 | 52.39 | 52.17 | 52.17 | 51.17 | 1.10% | 9,016 |
| Jun 3, 2026 | 52.01 | 52.01 | 51.60 | 51.60 | 50.61 | -1.11% | 12,874 |
| Jun 2, 2026 | 52.12 | 52.22 | 51.98 | 52.18 | 51.18 | 0.75% | 15,640 |
| Jun 1, 2026 | 52.47 | 52.47 | 51.72 | 51.79 | 50.79 | -1.30% | 15,659 |
| May 29, 2026 | 52.50 | 52.71 | 52.44 | 52.47 | 51.46 | 0.54% | 13,440 |
| May 28, 2026 | 52.19 | 52.41 | 51.96 | 52.19 | 51.19 | -0.10% | 15,734 |
| May 27, 2026 | 52.48 | 52.48 | 52.23 | 52.24 | 51.24 | -0.34% | 19,603 |
| May 26, 2026 | 52.38 | 52.50 | 52.29 | 52.42 | 51.41 | 1.10% | 26,936 |
| May 22, 2026 | 52.00 | 52.00 | 51.80 | 51.85 | 50.85 | -0.55% | 9,253 |
| May 21, 2026 | 51.96 | 52.24 | 51.65 | 52.14 | 51.14 | 0.17% | 12,042 |
| May 20, 2026 | 51.32 | 52.05 | 51.32 | 52.05 | 51.05 | 1.57% | 36,290 |
| May 19, 2026 | 51.33 | 51.48 | 51.24 | 51.25 | 50.26 | -0.99% | 8,721 |
| May 18, 2026 | 51.44 | 51.83 | 51.34 | 51.76 | 50.77 | 0.82% | 12,419 |
| May 15, 2026 | 51.61 | 51.61 | 51.31 | 51.34 | 50.35 | -1.48% | 10,134 |
| May 14, 2026 | 52.34 | 52.36 | 52.11 | 52.11 | 51.11 | 0.41% | 5,213 |
| May 13, 2026 | 51.59 | 51.90 | 51.59 | 51.90 | 50.90 | 0.30% | 13,638 |
| May 12, 2026 | 51.86 | 51.86 | 51.50 | 51.75 | 50.75 | -0.72% | 36,104 |
| May 11, 2026 | 52.27 | 52.27 | 52.06 | 52.12 | 51.12 | -0.04% | 8,022 |
| May 8, 2026 | 52.24 | 52.24 | 51.95 | 52.14 | 51.14 | 0.79% | 9,165 |
| May 7, 2026 | 52.50 | 52.50 | 51.72 | 51.73 | 50.74 | -0.93% | 10,795 |
| May 6, 2026 | 52.03 | 52.26 | 52.03 | 52.22 | 51.21 | 2.05% | 7,295 |
| May 5, 2026 | 50.81 | 51.17 | 50.80 | 51.17 | 50.18 | 1.30% | 9,882 |
| May 4, 2026 | 51.10 | 51.10 | 50.34 | 50.51 | 49.54 | -1.26% | 10,165 |
| May 1, 2026 | 51.22 | 51.42 | 51.14 | 51.16 | 50.17 | -0.26% | 11,806 |
| Apr 30, 2026 | 50.77 | 51.33 | 50.77 | 51.29 | 50.30 | 2.54% | 9,873 |
| Apr 29, 2026 | 50.40 | 50.40 | 49.95 | 50.02 | 49.06 | -1.13% | 12,562 |
| Apr 28, 2026 | 50.31 | 50.71 | 50.31 | 50.59 | 49.62 | 0.39% | 4,650 |
| Apr 27, 2026 | 50.47 | 50.55 | 50.40 | 50.40 | 49.43 | 0.11% | 16,067 |
| Apr 24, 2026 | 50.18 | 50.40 | 50.10 | 50.34 | 49.37 | 0.08% | 4,885 |
| Apr 23, 2026 | 50.42 | 50.59 | 49.84 | 50.30 | 49.34 | -0.71% | 10,070 |
| Apr 22, 2026 | 50.79 | 50.83 | 50.58 | 50.66 | 49.69 | 0.12% | 12,222 |
| Apr 21, 2026 | 51.36 | 51.36 | 50.51 | 50.60 | 49.63 | -2.24% | 13,164 |
| Apr 20, 2026 | 51.67 | 51.91 | 51.64 | 51.76 | 50.77 | -0.25% | 8,945 |
| Apr 17, 2026 | 52.15 | 52.29 | 51.89 | 51.89 | 50.89 | 0.95% | 7,806 |
| Apr 16, 2026 | 51.47 | 51.68 | 51.20 | 51.40 | 50.41 | -0.10% | 17,674 |
| Apr 15, 2026 | 51.41 | 51.45 | 51.24 | 51.45 | 50.46 | -0.27% | 16,916 |
| Apr 14, 2026 | 51.40 | 51.65 | 51.40 | 51.59 | 50.60 | 0.78% | 12,326 |
| Apr 13, 2026 | 50.40 | 51.19 | 50.38 | 51.19 | 50.21 | 1.01% | 11,303 |
| Apr 10, 2026 | 50.94 | 50.99 | 50.49 | 50.68 | 49.71 | 0.02% | 15,726 |
| Apr 9, 2026 | 50.40 | 50.84 | 50.14 | 50.67 | 49.70 | 0.02% | 16,295 |
| Apr 8, 2026 | 50.69 | 50.80 | 50.39 | 50.66 | 49.69 | 3.41% | 15,087 |
| Apr 7, 2026 | 48.51 | 48.99 | 48.15 | 48.99 | 48.05 | -0.08% | 25,597 |
| Apr 6, 2026 | 48.70 | 49.05 | 48.69 | 49.03 | 48.09 | 1.18% | 19,757 |
| Apr 2, 2026 | 47.78 | 48.69 | 47.78 | 48.46 | 47.53 | -1.06% | 33,380 |
| Apr 1, 2026 | 48.81 | 49.25 | 48.76 | 48.98 | 48.04 | 1.80% | 7,197 |
| Mar 31, 2026 | 47.46 | 48.11 | 47.18 | 48.11 | 47.19 | 3.13% | 32,947 |
| Mar 30, 2026 | 46.92 | 47.03 | 46.48 | 46.65 | 45.75 | 0.06% | 10,391 |
| Mar 27, 2026 | 46.98 | 47.08 | 46.55 | 46.62 | 45.72 | -0.89% | 9,760 |
| Mar 26, 2026 | 47.49 | 47.84 | 47.04 | 47.04 | 46.14 | -1.88% | 41,998 |
| Mar 25, 2026 | 48.06 | 48.07 | 47.70 | 47.94 | 47.02 | 1.61% | 6,652 |
| Mar 24, 2026 | 46.85 | 47.51 | 46.85 | 47.18 | 46.27 | -0.19% | 25,772 |
| Mar 23, 2026 | 47.26 | 47.89 | 46.94 | 47.27 | 46.36 | 2.40% | 77,342 |
| Mar 20, 2026 | 47.44 | 47.44 | 46.00 | 46.16 | 45.27 | -3.05% | 19,424 |
| Mar 19, 2026 | 46.78 | 47.96 | 46.78 | 47.61 | 46.69 | -0.58% | 19,760 |
| Mar 18, 2026 | 48.37 | 48.51 | 47.78 | 47.89 | 46.97 | -0.79% | 11,191 |
| Mar 17, 2026 | 48.45 | 48.53 | 48.27 | 48.27 | 47.34 | 0.39% | 14,738 |
| Mar 16, 2026 | 47.94 | 48.20 | 47.80 | 48.08 | 47.16 | 1.67% | 27,412 |
| Mar 13, 2026 | 47.94 | 48.15 | 47.11 | 47.29 | 46.38 | -1.64% | 125,295 |
| Mar 12, 2026 | 48.35 | 48.35 | 47.92 | 48.08 | 47.16 | -2.08% | 35,290 |
| Mar 11, 2026 | 49.01 | 49.22 | 48.78 | 49.10 | 48.16 | -0.87% | 22,175 |
| Mar 10, 2026 | 49.78 | 50.04 | 49.36 | 49.53 | 48.58 | 1.00% | 24,883 |
| Mar 9, 2026 | 48.22 | 49.12 | 47.85 | 49.04 | 48.10 | -1.05% | 47,988 |
| Mar 6, 2026 | 48.99 | 49.60 | 48.88 | 49.56 | 48.61 | -0.62% | 17,814 |
| Mar 5, 2026 | 49.97 | 50.30 | 49.42 | 49.87 | 48.91 | -0.91% | 28,619 |
| Mar 4, 2026 | 50.02 | 50.46 | 49.84 | 50.33 | 49.36 | 0.60% | 19,174 |
| Mar 3, 2026 | 49.75 | 50.25 | 49.08 | 50.03 | 49.07 | -3.02% | 38,011 |
| Mar 2, 2026 | 51.69 | 51.75 | 51.36 | 51.59 | 50.60 | -2.18% | 76,339 |
| Feb 27, 2026 | 52.60 | 52.89 | 52.60 | 52.74 | 51.73 | 0.34% | 19,670 |
| Feb 26, 2026 | 52.34 | 52.66 | 52.27 | 52.56 | 51.55 | 0.10% | 6,614 |
| Feb 25, 2026 | 52.29 | 52.59 | 52.15 | 52.51 | 51.50 | 0.90% | 25,016 |
| Feb 24, 2026 | 52.01 | 52.30 | 51.91 | 52.04 | 51.04 | -0.19% | 32,297 |
| Feb 23, 2026 | 52.24 | 52.30 | 52.03 | 52.14 | 51.14 | -0.70% | 23,858 |
| Feb 20, 2026 | 52.16 | 52.56 | 52.04 | 52.51 | 51.50 | 0.51% | 21,487 |
| Feb 19, 2026 | 52.09 | 52.24 | 51.90 | 52.24 | 51.24 | -0.06% | 18,831 |
| Feb 18, 2026 | 52.38 | 52.50 | 52.17 | 52.27 | 51.27 | -0.10% | 12,674 |
| Feb 17, 2026 | 52.35 | 52.35 | 51.69 | 52.32 | 51.31 | -0.32% | 30,336 |
| Feb 13, 2026 | 52.66 | 52.66 | 52.02 | 52.49 | 51.48 | -0.11% | 69,989 |
| Feb 12, 2026 | 52.95 | 53.07 | 52.23 | 52.55 | 51.54 | -0.25% | 175,393 |
| Feb 11, 2026 | 52.72 | 52.76 | 52.38 | 52.68 | 51.67 | -0.04% | 32,575 |
| Feb 10, 2026 | 52.99 | 52.99 | 52.55 | 52.70 | 51.69 | 0.59% | 53,164 |
| Feb 9, 2026 | 51.84 | 52.41 | 51.84 | 52.39 | 51.38 | 1.63% | 35,963 |
| Feb 6, 2026 | 51.10 | 51.58 | 51.10 | 51.55 | 50.56 | 1.76% | 3,763,775 |
| Feb 5, 2026 | 50.77 | 50.95 | 50.48 | 50.66 | 49.69 | -1.44% | 14,851 |
| Feb 4, 2026 | 51.31 | 51.57 | 51.19 | 51.40 | 50.41 | 0.59% | 21,306 |
| Feb 3, 2026 | 50.82 | 51.10 | 50.68 | 51.10 | 50.12 | 0.55% | 21,889 |