iShares Intl Dev Sm Cp Val Fctr ETF (ISVL)
35.43
+0.10
(+0.28%)
USD |
BATS |
Nov 21, 16:00
35.44
+0.01
(+0.03%)
After-Hours: 20:00
ISVL Price: 35.43 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.36 | 35.44 | 35.36 | 35.43 | 740.00 |
| Nov 20, 2024 | 35.15 | 35.37 | 35.15 | 35.33 | 4010.00 |
| Nov 19, 2024 | 35.27 | 35.48 | 35.27 | 35.48 | 2104.00 |
| Nov 18, 2024 | 35.44 | 35.52 | 35.42 | 35.45 | 694.00 |
| Nov 15, 2024 | 35.16 | 35.24 | 35.08 | 35.21 | 2451.00 |
| Nov 14, 2024 | 35.24 | 35.40 | 35.18 | 35.19 | 2888.00 |
| Nov 13, 2024 | 35.36 | 35.40 | 35.13 | 35.17 | 5264.00 |
| Nov 12, 2024 | 35.57 | 35.68 | 35.30 | 35.38 | 2291.00 |
| Nov 11, 2024 | 36.08 | 36.12 | 35.95 | 35.95 | 2492.00 |
| Nov 08, 2024 | 36.14 | 36.14 | 35.83 | 36.06 | 3857.00 |
| Nov 07, 2024 | 36.30 | 36.60 | 36.30 | 36.54 | 2170.00 |
| Nov 06, 2024 | 35.76 | 35.93 | 35.64 | 35.93 | 6030.00 |
| Nov 05, 2024 | 36.07 | 36.07 | 36.06 | 36.06 | 2755.00 |
| Nov 04, 2024 | 36.06 | 36.18 | 35.82 | 35.83 | 7572.00 |
| Nov 01, 2024 | 35.98 | 36.02 | 35.83 | 35.86 | 2110.00 |
| Oct 31, 2024 | 36.20 | 36.20 | 35.75 | 35.99 | 5541.00 |
| Oct 30, 2024 | 36.26 | 36.31 | 36.20 | 36.20 | 4706.00 |
| Oct 29, 2024 | 36.06 | 36.22 | 36.06 | 36.21 | 2700.00 |
| Oct 28, 2024 | 36.28 | 36.44 | 36.26 | 36.35 | 5603.00 |
| Oct 25, 2024 | 36.56 | 36.56 | 36.17 | 36.28 | 2675.00 |
| Oct 24, 2024 | 36.45 | 36.53 | 36.35 | 36.48 | 2096.00 |
| Oct 23, 2024 | 36.60 | 36.60 | 36.15 | 36.38 | 9283.00 |
| Oct 22, 2024 | 36.84 | 36.85 | 36.75 | 36.84 | 8796.00 |
| Oct 21, 2024 | 37.21 | 37.21 | 36.89 | 36.91 | 10772.00 |
| Oct 18, 2024 | 37.17 | 37.43 | 37.13 | 37.38 | 38157.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.41
Minimum
Sep 27 2022
38.17
Maximum
Sep 26 2024
33.44
Average
33.57
Median
Apr 11 2022