Get the Stockscreener App
42.40
0.67%
0.2812
After Hours:
42.46
0.0588
+0.14%
Ishares Us Small Cap Value Factor Etf Stock (SVAL) Price History
The historical daily chart and data for Ishares Us Small Cap Value Factor Etf stock (SVAL), show that the latest closing stock price as of July 24, 2026, is $42.40.
- Ishares Us Small Cap Value Factor Etf all-time high stock price is $42.92, occurred on July 16, 2026.
- The lowest Ishares Us Small Cap Value Factor Etf stock price recorded was $24.82 on October 25, 2023. Since then, Ishares Us Small Cap Value Factor Etf's stock price has risen over 70.83% to $42.40 now.
- The 52-week high stock price for SVAL is $42.92, representing a 1.22% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for SVAL is $30.28, indicating a -28.58% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about SVAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $42.46 | $42.32 | $0.1401 | 2,590.0 | +0.67% |
| Jul 23, 2026 | $42.37 | $41.91 | $0.4624 | 18,116.0 | -0.80% |
| Jul 22, 2026 | $42.65 | $42.35 | $0.30 | 11,135.0 | -0.26% |
| Jul 21, 2026 | $42.58 | $42.17 | $0.405 | 5,557.0 | +0.95% |
| Jul 20, 2026 | $42.61 | $42.17 | $0.44 | 17,568.0 | -0.58% |
| Jul 17, 2026 | $42.84 | $42.24 | $0.595 | 10,603.0 | -1.06% |
| Jul 16, 2026 | $42.92 | $42.63 | $0.2903 | 40,498.0 | +1.49% |
| Jul 15, 2026 | $42.43 | $42.20 | $0.23 | 4,699.0 | +0.40% |
| Jul 14, 2026 | $42.34 | $42.01 | $0.33 | 8,084.0 | -0.10% |
| Jul 13, 2026 | $42.24 | $41.96 | $0.28 | 12,308.0 | +0.56% |
| Jul 10, 2026 | $41.98 | $41.81 | $0.17 | 7,669.0 | +0.58% |
| Jul 09, 2026 | $41.75 | $41.43 | $0.32 | 12,908.0 | +0.58% |
| Jul 08, 2026 | $41.49 | $41.21 | $0.28 | 11,548.0 | -0.43% |
| Jul 07, 2026 | $41.98 | $41.53 | $0.45 | 10,123.0 | -0.49% |
| Jul 06, 2026 | $41.85 | $41.65 | $0.205 | 36,201.0 | +0.35% |
| Jul 02, 2026 | $42.21 | $41.39 | $0.8198 | 14,077.0 | -0.60% |
| Jul 01, 2026 | $42.09 | $41.87 | $0.225 | 9,240.0 | +0.25% |
| Jun 30, 2026 | $41.88 | $41.65 | $0.235 | 19,962.0 | +0.06% |
| Jun 29, 2026 | $41.77 | $41.60 | $0.165 | 16,169.0 | -0.62% |
Ishares Us Small Cap Value Factor Etf Stock (SVAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Us Small Cap Value Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SVAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Us Small Cap Value Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Us Small Cap Value Factor Etf Stock (SVAL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $42.92 | $41.21 | $1.71 | 235,514.0 | +1.47% |
| Jun, 2026 | $42.02 | $39.65 | $2.38 | 345,841.0 | +4.70% |
| May, 2026 | $40.40 | $38.45 | $1.95 | 277,998.0 | +1.91% |
| Apr, 2026 | $39.36 | $35.82 | $3.54 | 310,614.0 | +8.97% |
| Mar, 2026 | $37.78 | $34.62 | $3.16 | 273,957.0 | -4.01% |
| Feb, 2026 | $38.50 | $36.85 | $1.65 | 413,977.0 | +1.90% |
| Jan, 2026 | $37.70 | $34.18 | $3.52 | 3,029,756.0 | +7.02% |
Ishares Us Small Cap Value Factor Etf Stock (SVAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.02 | $33.88 | $2.14 | 206,663.0 | +1.33% |
| Nov, 2025 | $34.38 | $31.96 | $2.42 | 203,302.0 | +3.64% |
| Oct, 2025 | $34.30 | $32.09 | $2.21 | 2,830,133.0 | -1.49% |
| Sep, 2025 | $34.58 | $33.21 | $1.37 | 220,033.0 | -1.51% |
| Aug, 2025 | $34.32 | $30.28 | $4.04 | 221,726.0 | +9.44% |
| Jul, 2025 | $32.90 | $30.92 | $1.98 | 331,634.0 | +0.11% |
| Jun, 2025 | $31.24 | $29.55 | $1.69 | 174,689.0 | +3.57% |
| May, 2025 | $31.09 | $28.56 | $2.53 | 213,938.0 | +5.21% |
| Apr, 2025 | $30.46 | $25.81 | $4.65 | 830,368.0 | -5.02% |
| Mar, 2025 | $32.08 | $29.24 | $2.84 | 264,556.0 | -5.82% |
| Feb, 2025 | $33.53 | $31.54 | $1.99 | 228,778.0 | -3.39% |
| Jan, 2025 | $33.54 | $30.98 | $2.55 | 324,898.0 | +1.53% |
Ishares Us Small Cap Value Factor Etf Stock (SVAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.90 | $31.96 | $3.94 | 349,549.0 | -9.49% |
| Nov, 2024 | $36.79 | $31.80 | $4.98 | 939,051.0 | +11.82% |
| Oct, 2024 | $33.37 | $31.29 | $2.08 | 477,463.0 | -0.77% |
| Sep, 2024 | $33.25 | $30.12 | $3.13 | 482,934.0 | -1.80% |
| Aug, 2024 | $33.72 | $29.41 | $4.30 | 1,051,951.0 | -2.41% |
| Jul, 2024 | $34.28 | $28.56 | $5.72 | 3,167,041.0 | +15.07% |
| Jun, 2024 | $29.97 | $27.95 | $2.02 | 203,227.0 | -1.91% |
| May, 2024 | $30.56 | $28.78 | $1.78 | 94,851.0 | +3.91% |
| Apr, 2024 | $30.65 | $28.17 | $2.48 | 198,172.0 | -6.43% |
| Mar, 2024 | $30.73 | $28.70 | $2.02 | 262,223.0 | +3.73% |
| Feb, 2024 | $30.02 | $28.37 | $1.65 | 408,032.0 | +0.38% |
| Jan, 2024 | $31.12 | $28.61 | $2.51 | 904,890.0 | -4.53% |
0.36%
0.42%
Cap:
|
Volume (24h):