iShares Intl Dev Sm Cp Val Fctr ETF (ISVL)
36.02
+0.02
(+0.05%)
USD |
BATS |
May 10, 16:00
36.10
+0.08
(+0.23%)
After-Hours: 20:00
ISVL Price: 36.02 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 35.96 | 36.10 | 35.96 | 36.02 | 1933.00 |
May 09, 2024 | 35.67 | 36.00 | 35.67 | 36.00 | 740.00 |
May 08, 2024 | 35.43 | 35.66 | 35.43 | 35.64 | 1594.00 |
May 07, 2024 | 35.65 | 35.70 | 35.55 | 35.57 | 3290.00 |
May 06, 2024 | 35.49 | 35.60 | 35.48 | 35.56 | 7166.00 |
May 03, 2024 | 35.20 | 35.33 | 35.18 | 35.29 | 1561.00 |
May 02, 2024 | 34.81 | 35.04 | 34.70 | 35.04 | 1781.00 |
May 01, 2024 | 34.63 | 34.87 | 34.44 | 34.53 | 3177.00 |
Apr 30, 2024 | 34.94 | 34.94 | 34.66 | 34.66 | 24953.00 |
Apr 29, 2024 | 35.01 | 35.26 | 35.01 | 35.26 | 3598.00 |
Apr 26, 2024 | 34.82 | 34.89 | 34.71 | 34.82 | 3671.00 |
Apr 25, 2024 | 34.26 | 34.51 | 34.26 | 34.51 | 8732.00 |
Apr 24, 2024 | 34.76 | 34.76 | 34.62 | 34.62 | 1353.00 |
Apr 23, 2024 | 34.62 | 34.81 | 34.62 | 34.75 | 2772.00 |
Apr 22, 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 1084.00 |
Apr 19, 2024 | 34.24 | 34.35 | 34.17 | 34.17 | 3125.00 |
Apr 18, 2024 | 34.45 | 34.45 | 34.24 | 34.24 | 1015.00 |
Apr 17, 2024 | 34.38 | 34.38 | 34.24 | 34.25 | 1277.00 |
Apr 16, 2024 | 34.27 | 34.27 | 34.05 | 34.19 | 3096.00 |
Apr 15, 2024 | 35.06 | 35.06 | 34.58 | 34.59 | 4115.00 |
Apr 12, 2024 | 35.10 | 35.10 | 34.73 | 34.73 | 883.00 |
Apr 11, 2024 | 35.34 | 35.36 | 35.06 | 35.29 | 3962.00 |
Apr 10, 2024 | 35.36 | 35.36 | 35.23 | 35.23 | 1954.00 |
Apr 09, 2024 | 35.83 | 35.83 | 35.54 | 35.67 | 4672.00 |
Apr 08, 2024 | 35.71 | 35.80 | 35.71 | 35.74 | 1853.00 |
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
38.01
Maximum
Sep 03 2021
32.96
Average
32.72
Median