iShares US Small Cap Value Factor ETF (SVAL)
43.67
+0.29
(+0.67%)
USD |
BATS |
Aug 21, 16:00
43.55
-0.12
(-0.28%)
After-Hours: 20:00
SVAL Price : 43.67 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 43.69 | 43.69 | 43.48 | 43.67 | 7822.00 |
| Aug 20, 2026 | 43.48 | 43.53 | 43.36 | 43.38 | 8371.00 |
| Aug 19, 2026 | 44.00 | 44.00 | 43.63 | 43.63 | 14745.00 |
| Aug 18, 2026 | 44.04 | 44.04 | 43.71 | 43.71 | 8118.00 |
| Aug 17, 2026 | 44.05 | 44.08 | 43.93 | 43.99 | 15077.00 |
| Aug 14, 2026 | 44.25 | 44.28 | 44.05 | 44.26 | 17811.00 |
| Aug 13, 2026 | 44.00 | 44.10 | 43.92 | 44.07 | 8809.00 |
| Aug 12, 2026 | 43.93 | 43.93 | 43.55 | 43.82 | 7477.00 |
| Aug 11, 2026 | 43.85 | 43.86 | 43.71 | 43.71 | 12445.00 |
| Aug 10, 2026 | 44.08 | 44.08 | 43.72 | 43.77 | 6353.00 |
| Aug 07, 2026 | 43.79 | 44.09 | 43.79 | 44.00 | 5730.00 |
| Aug 06, 2026 | 43.76 | 43.83 | 43.49 | 43.52 | 17374.00 |
| Aug 05, 2026 | 44.03 | 44.03 | 43.57 | 43.58 | 19602.00 |
| Aug 04, 2026 | 43.60 | 43.89 | 43.50 | 43.80 | 7267.00 |
| Aug 03, 2026 | 43.00 | 43.44 | 43.00 | 43.38 | 12449.00 |
| Jul 31, 2026 | 42.69 | 42.73 | 42.22 | 42.73 | 18528.00 |
| Jul 30, 2026 | 42.75 | 42.81 | 42.27 | 42.62 | 12593.00 |
| Jul 29, 2026 | 42.99 | 43.16 | 42.68 | 42.70 | 24666.00 |
| Jul 28, 2026 | 43.04 | 43.18 | 43.04 | 43.07 | 30587.00 |
| Jul 27, 2026 | 42.74 | 42.74 | 42.51 | 42.66 | 4488.00 |
| Jul 24, 2026 | 42.32 | 42.46 | 42.32 | 42.40 | 2591.00 |
| Jul 23, 2026 | 42.37 | 42.37 | 41.91 | 42.12 | 18118.00 |
| Jul 22, 2026 | 42.64 | 42.65 | 42.35 | 42.46 | 11135.00 |
| Jul 21, 2026 | 42.17 | 42.58 | 42.17 | 42.57 | 5557.00 |
| Jul 20, 2026 | 42.61 | 42.61 | 42.17 | 42.17 | 17568.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median