iShares US Small Cap Value Factor ETF (SVAL)

BATS: SVAL · Real-Time Price · USD

39.13

-0.06 (-0.15%)

At close: Apr 28, 2026, 4:00 PM EDT

39.13

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.10	39.36	39.02	39.03	-	-0.41%	17,023
Apr 27, 2026	39.13	39.22	39.13	39.19	39.19	0.33%	16,078
Apr 24, 2026	39.09	39.14	38.70	39.06	39.06	0.51%	18,938
Apr 23, 2026	39.04	39.05	38.70	38.86	38.86	0.10%	3,024
Apr 22, 2026	38.86	38.90	38.71	38.82	38.82	0.44%	3,435
Apr 21, 2026	39.30	39.30	38.65	38.65	38.65	-0.91%	10,687
Apr 20, 2026	38.80	39.11	38.80	39.01	39.00	0.42%	16,317
Apr 17, 2026	38.40	39.19	38.40	38.84	38.84	2.24%	20,990
Apr 16, 2026	38.02	38.06	37.97	37.99	37.99	0.07%	5,680
Apr 15, 2026	38.18	38.18	37.90	37.97	37.97	-0.39%	6,074
Apr 14, 2026	38.06	38.22	38.06	38.12	38.12	0.22%	41,308
Apr 13, 2026	37.58	38.03	37.55	38.03	38.03	0.89%	49,274
Apr 10, 2026	37.86	37.86	37.61	37.69	37.69	-0.63%	4,197
Apr 9, 2026	37.39	38.03	37.39	37.93	37.93	0.92%	7,238
Apr 8, 2026	37.60	37.73	37.42	37.59	37.59	2.48%	10,620
Apr 7, 2026	36.50	36.79	36.49	36.68	36.68	0.20%	8,644
Apr 6, 2026	36.42	36.65	36.24	36.61	36.61	0.49%	8,153
Apr 2, 2026	35.82	36.43	35.82	36.43	36.43	0.46%	6,866
Apr 1, 2026	36.12	36.59	36.12	36.26	36.26	0.90%	20,452
Mar 31, 2026	35.76	36.02	35.52	35.94	35.94	1.72%	15,367
Mar 30, 2026	35.90	35.90	35.27	35.33	35.33	-0.51%	8,090
Mar 27, 2026	35.76	35.81	35.49	35.51	35.51	-1.31%	11,850
Mar 26, 2026	35.97	36.35	35.93	35.98	35.98	-0.81%	13,992
Mar 25, 2026	36.37	36.37	36.07	36.28	36.27	0.48%	5,641
Mar 24, 2026	35.54	36.32	35.54	36.10	36.10	1.35%	10,475
Mar 23, 2026	35.39	35.95	35.39	35.62	35.62	2.70%	20,476
Mar 20, 2026	35.27	35.27	34.62	34.68	34.68	-1.54%	16,985
Mar 19, 2026	34.95	35.23	34.81	35.23	35.23	0.50%	11,309
Mar 18, 2026	35.31	35.39	35.05	35.05	35.05	-1.18%	6,611
Mar 17, 2026	35.67	35.67	35.47	35.47	35.47	0.06%	5,780
Mar 16, 2026	35.41	35.70	35.41	35.45	35.34	0.71%	6,561
Mar 13, 2026	35.18	35.22	35.12	35.20	35.09	-0.51%	14,029
Mar 12, 2026	35.50	35.59	35.32	35.38	35.27	-1.48%	8,774
Mar 11, 2026	36.11	36.11	35.75	35.91	35.79	-0.44%	7,340
Mar 10, 2026	36.00	36.57	36.00	36.07	35.95	-0.28%	10,037
Mar 9, 2026	35.89	36.21	35.10	36.17	36.05	-0.22%	42,790
Mar 6, 2026	36.36	36.36	36.00	36.25	36.13	-2.08%	21,362
Mar 5, 2026	37.37	37.37	36.89	37.02	36.90	-1.88%	4,827
Mar 4, 2026	37.70	37.78	37.68	37.73	37.61	0.96%	7,379
Mar 3, 2026	36.87	37.48	36.59	37.37	37.25	-0.90%	13,975
Mar 2, 2026	37.32	37.72	37.30	37.71	37.59	0.72%	10,329
Feb 27, 2026	37.46	37.55	37.34	37.44	37.32	-1.94%	7,279
Feb 26, 2026	38.02	38.18	37.80	38.18	38.06	0.23%	12,396
Feb 25, 2026	37.67	38.09	37.60	38.09	37.97	0.80%	13,250
Feb 24, 2026	37.46	37.82	37.46	37.79	37.67	0.88%	21,372
Feb 23, 2026	38.11	38.11	37.17	37.46	37.34	-1.96%	24,864
Feb 20, 2026	37.77	38.21	37.77	38.21	38.09	0.59%	9,135
Feb 19, 2026	37.84	37.99	37.78	37.99	37.86	-0.12%	4,614
Feb 18, 2026	38.07	38.43	37.99	38.03	37.91	0.16%	23,183
Feb 17, 2026	37.88	38.06	37.57	37.97	37.85	-0.11%	23,804
Feb 13, 2026	37.66	38.14	37.50	38.01	37.89	1.33%	26,419
Feb 12, 2026	38.35	38.35	37.19	37.51	37.39	-1.65%	29,414
Feb 11, 2026	38.41	38.50	37.87	38.14	38.02	0.16%	67,566
Feb 10, 2026	38.15	38.37	38.08	38.08	37.96	-0.10%	10,148
Feb 9, 2026	38.14	38.29	37.88	38.12	38.00	-0.08%	22,827
Feb 6, 2026	37.67	38.25	37.67	38.15	38.03	2.33%	16,270
Feb 5, 2026	37.54	37.79	37.19	37.28	37.16	-1.30%	11,177
Feb 4, 2026	37.73	37.88	37.52	37.77	37.65	0.75%	25,213
Feb 3, 2026	37.47	37.63	37.12	37.49	37.37	0.56%	15,716
Feb 2, 2026	36.85	37.42	36.85	37.28	37.16	1.47%	49,390
Jan 30, 2026	36.67	36.82	36.35	36.74	36.62	-0.14%	4,579
Jan 29, 2026	36.57	36.82	36.35	36.79	36.67	1.14%	6,897
Jan 28, 2026	36.78	36.78	36.36	36.37	36.26	-0.82%	10,949
Jan 27, 2026	36.60	36.69	36.52	36.67	36.55	-0.02%	16,998
Jan 26, 2026	36.82	36.87	36.52	36.68	36.56	0.11%	18,422
Jan 23, 2026	37.39	37.39	36.58	36.64	36.52	-1.87%	9,963
Jan 22, 2026	37.44	37.70	37.28	37.34	37.22	0.27%	18,375
Jan 21, 2026	36.61	37.34	36.61	37.24	37.12	3.02%	39,111
Jan 20, 2026	36.02	36.40	36.02	36.15	36.03	-1.28%	11,196
Jan 16, 2026	36.79	36.79	36.62	36.62	36.50	-0.65%	25,840
Jan 15, 2026	36.41	36.93	36.41	36.86	36.74	1.49%	9,778
Jan 14, 2026	36.03	36.32	36.02	36.32	36.20	0.67%	15,605
Jan 13, 2026	36.20	36.24	36.01	36.08	35.96	0.03%	6,483
Jan 12, 2026	35.72	36.08	35.72	36.07	35.95	0.47%	2,713,746
Jan 9, 2026	35.92	36.06	35.58	35.90	35.78	-	20,930
Jan 8, 2026	35.14	35.96	35.14	35.90	35.78	1.96%	64,729
Jan 7, 2026	35.39	35.50	35.07	35.21	35.10	-0.59%	12,603
Jan 6, 2026	35.08	35.42	35.05	35.42	35.31	1.11%	7,971
Jan 5, 2026	34.65	35.26	34.65	35.03	34.92	1.77%	13,720
Jan 2, 2026	34.54	34.54	34.18	34.42	34.31	0.26%	2,519
Dec 31, 2025	34.48	34.53	34.33	34.33	34.22	-0.97%	4,507
Dec 30, 2025	34.79	34.79	34.67	34.67	34.56	-0.47%	1,018
Dec 29, 2025	34.87	34.87	34.77	34.83	34.72	-0.55%	4,106
Dec 26, 2025	35.05	35.05	34.91	35.02	34.91	-0.22%	5,691
Dec 24, 2025	35.00	35.10	35.00	35.10	34.99	0.23%	7,403
Dec 23, 2025	35.13	35.13	35.00	35.02	34.91	-0.38%	8,299
Dec 22, 2025	35.21	35.40	35.15	35.15	35.04	0.21%	7,396
Dec 19, 2025	35.29	35.29	34.95	35.08	34.97	-0.54%	8,132
Dec 18, 2025	35.45	35.50	35.21	35.27	35.16	0.46%	7,392
Dec 17, 2025	35.23	35.46	35.04	35.11	35.00	-0.03%	6,745
Dec 16, 2025	35.29	35.32	35.01	35.12	35.01	-1.65%	8,910
Dec 15, 2025	35.99	35.99	35.57	35.71	35.17	0.08%	4,861
Dec 12, 2025	35.98	36.02	35.61	35.68	35.14	-0.39%	9,818
Dec 11, 2025	35.72	35.90	35.70	35.82	35.28	0.82%	10,607
Dec 10, 2025	34.69	35.72	34.69	35.53	35.00	2.19%	16,180
Dec 9, 2025	34.50	34.90	34.50	34.77	34.25	0.67%	5,685
Dec 8, 2025	34.70	34.80	34.54	34.54	34.02	-0.18%	66,133
Dec 5, 2025	34.82	34.89	34.60	34.60	34.08	-0.45%	3,681
Dec 4, 2025	34.90	34.91	34.69	34.76	34.24	-0.46%	3,637
Dec 3, 2025	34.60	34.92	34.60	34.92	34.39	1.83%	10,259