Free Trial

iShares US Small Cap Value Factor ETF (SVAL) Chart & Stock Price History

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free SVAL Stock Alerts
$30.04
-0.08 (-0.27%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares US Small Cap Value Factor ETF Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+4.21%
3 Month
Performance
+5.39%
6 Month
Performance
+15.60%
Year-To-Date
Performance
-2.48%
1 Year
Performance
+23.97%
Receive SVAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares US Small Cap Value Factor ETF and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.
Click here to see why it will be _______________

SVAL Stock Chart for Monday, May, 13, 2024

SVAL Chart by TradingView

iShares US Small Cap Value Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$30.00$30.04
+0.13%		$30.04$29.94821 shs$75.09 million
05/09/2024$29.86$30.00
+0.47%		$30.12$29.959,274 shs$75 million
05/08/2024$29.74$29.86
+0.41%		$29.86$29.563,785 shs$74.65 million
05/07/2024$29.80$29.74
-0.21%		$30.02$29.743,634 shs$74.34 million
05/06/2024$29.64$29.80
+0.54%		$29.94$29.806,642 shs$74.50 million
05/03/2024$29.37$29.61
+0.82%		$29.72$29.556,275 shs$74.03 million
05/02/2024$29.01$29.37
+1.24%		$29.40$29.114,240 shs$73.43 million
05/01/2024$28.72$29.01
+1.01%		$29.01$28.783,114 shs$72.53 million
04/30/2024$29.25$28.72
-1.81%		$29.11$28.658,582 shs$71.80 million
04/29/2024$29.23$29.25
+0.07%		$29.32$29.251,446 shs$73.13 million
04/26/2024$29.17$29.22
+0.18%		$29.27$29.224,358 shs$73.05 million
04/25/2024$29.44$29.17
-0.93%		$29.17$29.001,784 shs$72.92 million
04/24/2024$29.51$29.44
-0.24%		$29.46$29.263,912 shs$73.60 million
04/23/2024$29.06$29.51
+1.55%		$29.56$29.052,146 shs$73.78 million
04/22/2024$28.80$29.06
+0.90%		$29.20$28.998,838 shs$72.65 million
04/19/2024$28.44$28.51
+0.25%		$28.81$28.5111,106 shs$71.28 million
04/18/2024$28.46$28.44
-0.07%		$28.53$28.179,495 shs$71.10 million
04/17/2024$28.45$28.46
+0.04%		$28.56$28.318,964 shs$71.15 million
04/16/2024$28.63$28.45
-0.63%		$28.47$28.217,990 shs$71.13 million
04/15/2024$28.83$28.63
-0.68%		$28.99$28.499,454 shs$71.58 million
04/12/2024$29.09$28.83
-0.91%		$28.92$28.745,220 shs$89.36 million
04/11/2024$29.00$29.09
+0.31%		$29.12$28.902,469 shs$90.18 million
04/10/2024$29.94$29.00
-3.14%		$29.35$28.8424,455 shs$89.90 million
04/09/2024$30.04$29.94
-0.34%		$30.15$29.9024,671 shs$92.81 million
04/08/2024$29.80$30.04
+0.80%		$30.04$29.912,081 shs$93.13 million
04/05/2024$29.69$29.78
+0.29%		$29.87$29.665,987 shs$92.30 million
04/04/2024$29.93$29.69
-0.80%		$30.21$29.695,531 shs$92.04 million
04/03/2024$29.78$29.93
+0.50%		$29.98$29.7412,308 shs$92.78 million
04/02/2024$30.35$29.78
-1.88%		$29.81$29.6714,633 shs$92.32 million
04/01/2024$30.62$30.35
-0.88%		$30.51$30.2622,147 shs$94.09 million
03/29/2024$30.62$30.62$30.73$30.3514,992 shs$94.92 million
03/28/2024$30.15$30.62
+1.56%		$30.73$30.4414,992 shs$94.92 million
03/27/2024$29.70$30.15
+1.52%		$30.38$29.889,016 shs$93.47 million
03/26/2024$29.78$29.70
-0.27%		$29.77$29.577,842 shs$92.07 million
03/25/2024$29.66$29.78
+0.40%		$29.92$29.7310,514 shs$92.32 million
03/22/2024$30.14$29.70
-1.46%		$30.00$29.695,358 shs$92.07 million
03/21/2024$29.87$30.14
+0.90%		$30.14$29.9326,696 shs$93.43 million
03/20/2024$29.17$29.87
+2.41%		$29.96$29.057,327 shs$92.60 million
03/19/2024$28.91$29.17
+0.89%		$29.23$28.817,436 shs$90.42 million
03/18/2024$29.09$28.91
-0.62%		$29.10$28.8711,745 shs$89.62 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/15/2024$28.74$29.09
+1.22%		$29.11$28.8212,840 shs$90.18 million
03/14/2024$29.39$28.74
-2.21%		$29.01$28.7116,935 shs$89.09 million
03/13/2024$29.34$29.39
+0.17%		$29.63$29.3614,050 shs$91.11 million
03/12/2024$29.57$29.34
-0.78%		$29.55$29.3111,803 shs$90.95 million
03/11/2024$29.67$29.57
-0.34%		$29.57$29.444,196 shs$91.67 million
03/08/2024$29.61$29.67
+0.20%		$29.96$29.647,191 shs$91.98 million
03/07/2024$29.42$29.61
+0.65%		$29.84$29.5919,687 shs$91.79 million
03/06/2024$29.48$29.42
-0.20%		$29.60$29.2215,477 shs$91.20 million
03/05/2024$29.30$29.48
+0.61%		$29.65$29.186,137 shs$91.39 million
03/04/2024$29.46$29.30
-0.54%		$29.76$29.3041,014 shs$90.83 million
03/01/2024$29.42$29.39
-0.10%		$29.46$29.3111,967 shs$91.11 million
02/29/2024$29.11$29.42
+1.06%		$29.57$29.3925,934 shs$91.20 million
02/28/2024$29.42$29.11
-1.05%		$29.35$29.1127,297 shs$90.24 million
02/27/2024$29.22$29.42
+0.68%		$29.42$29.346,475 shs$91.20 million
02/26/2024$29.29$29.22
-0.24%		$29.28$29.1114,164 shs$90.58 million
02/23/2024$29.09$29.28
+0.65%		$29.37$29.015,065 shs$90.77 million
02/22/2024$29.16$29.09
-0.22%		$29.24$28.957,908 shs$90.18 million
02/21/2024$29.21$29.16
-0.21%		$29.31$29.0211,825 shs$90.38 million
02/20/2024$29.60$29.21
-1.30%		$29.43$29.2014,839 shs$90.57 million
02/19/2024$29.60$29.60$29.82$29.529,277 shs$91.76 million
02/16/2024$30.00$29.71
-0.97%		$29.82$29.529,277 shs$92.10 million
02/15/2024$29.07$30.00
+3.20%		$30.01$29.3728,647 shs$93 million
02/14/2024$28.50$29.07
+2.00%		$29.12$28.8111,167 shs$90.12 million
02/13/2024$29.86$28.50
-4.55%		$29.09$28.4826,686 shs$88.35 million
02/12/2024$29.16$29.86
+2.40%		$30.02$29.5247,556 shs$92.57 million

Related Companies:
This page (BATS:SVAL) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Next President (Not Trump. Not Biden.)
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company