Get the Stockscreener App
37.27
0.04%
-0.0132
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 February 03, 2026, is $37.27.
- Ishares Us Small Cap Value Factor Etf all-time high stock price is $37.70, occurred on January 22, 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 50.15% to $37.27 now.
- The 52-week high stock price for SVAL is $37.70, representing a 1.16% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SVAL is $25.81, indicating a -30.74% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $37.63 | $37.12 | $0.51 | 14,445.0 | -0.16% |
| Feb 02, 2026 | $37.42 | $36.85 | $0.57 | 49,390.0 | +1.47% |
| Jan 30, 2026 | $36.82 | $36.35 | $0.467 | 4,579.0 | -0.14% |
| Jan 29, 2026 | $36.82 | $36.35 | $0.4688 | 6,897.0 | +1.14% |
| Jan 28, 2026 | $36.78 | $36.35 | $0.425 | 10,949.0 | -0.81% |
| Jan 27, 2026 | $36.69 | $36.52 | $0.1741 | 16,998.0 | -0.02% |
| Jan 26, 2026 | $36.87 | $36.52 | $0.349 | 18,422.0 | +0.11% |
| Jan 23, 2026 | $37.39 | $36.58 | $0.81 | 9,963.0 | -1.87% |
| Jan 22, 2026 | $37.70 | $37.28 | $0.42 | 18,375.0 | +0.27% |
| Jan 21, 2026 | $37.34 | $36.61 | $0.73 | 39,111.0 | +3.02% |
| Jan 20, 2026 | $36.40 | $36.02 | $0.38 | 11,196.0 | -1.28% |
| Jan 16, 2026 | $36.79 | $36.62 | $0.17 | 25,840.0 | -0.65% |
| Jan 15, 2026 | $36.93 | $36.41 | $0.52 | 9,778.0 | +1.49% |
| Jan 14, 2026 | $36.32 | $36.02 | $0.30 | 15,505.0 | +0.67% |
| Jan 13, 2026 | $36.24 | $36.01 | $0.235 | 6,483.0 | +0.03% |
| Jan 12, 2026 | $36.08 | $35.72 | $0.3618 | 2,713,746.0 | +0.47% |
| Jan 09, 2026 | $36.04 | $35.58 | $0.46 | 20,372.0 | +0.00% |
| Jan 08, 2026 | $35.95 | $35.14 | $0.8147 | 64,729.0 | +1.96% |
| Jan 07, 2026 | $35.50 | $35.07 | $0.43 | 12,603.0 | -0.59% |
| Jan 06, 2026 | $35.42 | $35.05 | $0.37 | 7,971.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $37.63 | $36.85 | $0.78 | 63,835.0 | +1.31% |
| 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% |
0.49%
2.21%
Cap:
|
Volume (24h):