Skip to main content
iShares US Small Cap Value Factor ETF (SVAL)
BATS: SVAL · Real-Time Price · USD
34.60
-0.16 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

SVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.8234.8934.6034.6034.60-0.45%3,681
Dec 4, 202534.9034.9134.6934.7634.76-0.46%3,637
Dec 3, 202534.4334.9234.4334.9234.921.83%1,059
Dec 2, 202534.2634.3634.2634.2934.290.25%1,618
Dec 1, 202533.8834.3633.8834.2134.21-9,326
Nov 28, 202534.2234.2934.2134.2134.21-0.19%18,832
Nov 26, 202534.2634.3834.0834.2734.270.35%9,929
Nov 25, 202533.5534.2733.5534.1534.152.48%15,087
Nov 24, 202533.2533.4333.0033.3333.330.75%4,906
Nov 21, 202532.1233.2532.1233.0833.083.49%8,190
Nov 20, 202532.7032.8431.9631.9631.96-1.06%6,229
Nov 19, 202532.4032.4032.2332.3032.30-0.42%16,892
Nov 18, 202532.2532.5232.2332.4432.440.22%11,519
Nov 17, 202532.9032.9832.3232.3732.37-2.17%8,405
Nov 14, 202532.8233.1332.7533.0933.09-0.02%14,558
Nov 13, 202533.5033.6833.0933.0933.09-1.45%10,687
Nov 12, 202533.6833.9333.5833.5833.580.10%18,845
Nov 11, 202533.5033.5633.4333.5533.550.40%14,106
Nov 10, 202533.4133.5233.1333.4133.411.15%8,568
Nov 7, 202532.7233.1032.7233.0333.030.59%5,749
Nov 6, 202533.0933.0932.8432.8432.84-1.45%5,183
Nov 5, 202533.0433.4233.0433.3233.321.06%8,624
Nov 4, 202532.8133.1032.8132.9732.97-0.69%8,492
Nov 3, 202533.0133.2032.7933.2033.200.58%10,351
Oct 31, 202533.0633.0632.8333.0133.01-0.18%13,352
Oct 30, 202533.1433.3733.0033.0733.07-0.54%29,843
Oct 29, 202533.7133.8833.0633.2533.25-1.45%44,803
Oct 28, 202533.7733.7933.5133.7433.74-0.24%20,321
Oct 27, 202534.3034.3033.7933.8233.82-0.35%20,730
Oct 24, 202534.1234.1233.9433.9433.940.74%15,431
Oct 23, 202533.5633.7833.4733.6933.691.05%92,397
Oct 22, 202533.4433.5333.0833.3433.34-0.34%2,322,685
Oct 21, 202533.2933.5233.2933.4533.450.37%96,149
Oct 20, 202533.0533.3333.0533.3333.331.70%48,322
Oct 17, 202532.8432.8432.7132.7732.770.01%9,625
Oct 16, 202533.3133.3832.6832.7732.77-1.83%5,357
Oct 15, 202533.7133.7133.1733.3833.380.33%3,721
Oct 14, 202532.7333.3632.7333.2733.271.86%2,720
Oct 13, 202532.6232.6732.4732.6732.661.80%2,492
Oct 10, 202533.1633.1632.0932.0932.09-2.98%16,679
Oct 9, 202533.4133.4133.0833.0833.08-1.24%15,828
Oct 8, 202533.3033.5233.3033.4933.490.77%17,242
Oct 7, 202533.7133.7533.2333.2433.23-1.23%5,630
Oct 6, 202533.9933.9933.6433.6533.65-0.15%5,964
Oct 3, 202533.6433.9633.6433.7033.700.80%13,125
Oct 2, 202533.6333.6333.2033.4333.43-0.27%8,295
Oct 1, 202533.3333.5933.2533.5233.520.04%19,498
Sep 30, 202533.5133.5333.2133.5133.510.15%7,936
Sep 29, 202533.9933.9933.4133.4633.46-0.84%12,435
Sep 26, 202533.5433.7533.4133.7533.751.00%12,394
Sep 25, 202533.5333.5533.3733.4133.41-1.07%8,602
Sep 24, 202534.0834.0833.7133.7733.77-0.17%8,795
Sep 23, 202533.9734.3633.8033.8333.83-0.40%6,829
Sep 22, 202533.7733.9633.7333.9633.960.21%10,621
Sep 19, 202534.5734.5733.8933.8933.89-1.74%18,036
Sep 18, 202533.9734.5133.9734.4934.492.37%8,522
Sep 17, 202533.9434.3133.6933.6933.690.21%12,402
Sep 16, 202533.7933.7933.5033.6233.62-1.09%5,833
Sep 15, 202534.0434.1433.9933.9933.800.03%7,346
Sep 12, 202534.0634.1533.9833.9833.79-1.05%12,379
Sep 11, 202533.9734.3533.9734.3434.151.60%3,599
Sep 10, 202533.9234.0033.7433.8033.61-0.11%3,275
Sep 9, 202533.9033.9933.8433.8433.65-1.07%4,831
Sep 8, 202534.1734.2134.0534.2034.01-0.05%6,317
Sep 5, 202534.4734.5834.0334.2234.03-0.11%22,066
Sep 4, 202533.9534.2633.9534.2634.061.44%2,998
Sep 3, 202533.7833.9633.6233.7733.58-0.27%30,373
Sep 2, 202533.6033.8633.6033.8633.67-0.48%14,459
Aug 29, 202534.0934.1233.9634.0233.83-0.10%6,092
Aug 28, 202534.3234.3233.9234.0633.86-0.29%12,246
Aug 27, 202533.9734.1733.9134.1633.960.78%13,439
Aug 26, 202533.6333.9933.6333.8933.700.50%6,138
Aug 25, 202533.8733.8733.7233.7233.53-0.79%6,769
Aug 22, 202533.0433.9933.0433.9933.804.37%84,408
Aug 21, 202532.4432.5732.4432.5732.380.01%5,385
Aug 20, 202532.5632.6032.4332.5632.38-0.09%6,130
Aug 19, 202532.6432.8532.5432.5932.410.15%3,788
Aug 18, 202532.4432.6132.4432.5432.360.41%10,881
Aug 15, 202532.7432.7432.4132.4132.23-1.16%3,004
Aug 14, 202532.7532.8132.4632.7932.61-1.00%6,170
Aug 13, 202532.7233.1232.7233.1232.941.95%7,267
Aug 12, 202531.6732.4931.6532.4932.303.40%6,274
Aug 11, 202531.5331.5331.3131.4231.240.10%5,258
Aug 8, 202531.4431.4831.2831.3931.210.63%5,778
Aug 7, 202531.3231.3231.1931.1931.02-0.41%4,802
Aug 6, 202531.3231.4131.3231.3231.140.14%12,991
Aug 5, 202530.9531.2830.9531.2831.101.00%2,420
Aug 4, 202530.6130.9630.6130.9630.791.66%2,773
Aug 1, 202530.7030.7130.2830.4630.29-2.03%9,975
Jul 31, 202531.3331.3331.0931.0930.91-0.92%7,519
Jul 30, 202531.9931.9931.3831.3831.20-1.70%3,143
Jul 29, 202532.2932.2931.9131.9231.74-0.74%9,188
Jul 28, 202532.1032.2132.0532.1631.980.07%12,774
Jul 25, 202532.1932.1931.9032.1431.950.01%7,574
Jul 24, 202532.5932.5932.1332.1331.95-1.65%5,737
Jul 23, 202532.4832.6732.4132.6732.490.95%5,371
Jul 22, 202532.2632.4832.2132.3632.180.95%7,030
Jul 21, 202532.1632.4232.0632.0631.88-0.15%14,729
Jul 18, 202532.1132.1432.0832.1131.93-0.62%13,158
Jul 17, 202531.9232.3431.9232.3132.131.25%9,811