iShares International Developed Small Cap Value Factor ETF (ISVL) Historical Stock Data
33.93 ↑0.16 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISVL is down -0.38% a day on average. There have been 15 days where iShares International Developed Small Cap Value Factor ETF closed green and 15 days where ISVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.55 | 33.93 | ↑$0.38 (1.14%) | 33.55 | 34.06 | 7.02K |
| 2024-12-19 | 33.95 | 33.77 | ↓$0.18 (-0.53%) | 33.65 | 33.96 | 11.19K |
| 2024-12-18 | 34.44 | 33.64 | ↓$0.80 (-2.31%) | 33.64 | 34.54 | 37.59K |
| 2024-12-17 | 36.97 | 34.31 | ↓$2.66 (-7.19%) | 34.28 | 36.97 | 6.95K |
| 2024-12-16 | 35.37 | 35.38 | ↑$0.01 (0.03%) | 35.36 | 35.54 | 4.36K |
| 2024-12-13 | 35.74 | 35.62 | ↓$0.12 (-0.34%) | 35.51 | 35.74 | 6.16K |
| 2024-12-12 | 35.92 | 35.70 | ↓$0.22 (-0.60%) | 35.70 | 36.04 | 5.58K |
| 2024-12-11 | 36.15 | 36.16 | ↑$0.01 (0.03%) | 36.10 | 36.16 | 530 |
| 2024-12-10 | 35.95 | 35.91 | ↓$0.04 (-0.10%) | 35.91 | 36.02 | 4.52K |
| 2024-12-09 | 36.35 | 36.03 | ↓$0.32 (-0.87%) | 36.03 | 36.35 | 2.71K |
| 2024-12-06 | 36.46 | 36.09 | ↓$0.37 (-1.01%) | 36.09 | 36.46 | 3.98K |
| 2024-12-05 | 36.39 | 36.37 | ↓$0.02 (-0.06%) | 36.35 | 36.45 | 2.32K |
| 2024-12-04 | 36.10 | 36.15 | ↑$0.05 (0.14%) | 36.10 | 36.15 | 528 |
| 2024-12-03 | 36.13 | 36.15 | ↑$0.02 (0.06%) | 36.13 | 36.33 | 7.77K |
| 2024-12-02 | 35.90 | 36.03 | ↑$0.13 (0.35%) | 35.80 | 36.03 | 6.19K |
| 2024-11-29 | 36.00 | 36.05 | ↑$0.05 (0.14%) | 36.00 | 36.05 | 519 |
| 2024-11-27 | 35.53 | 35.68 | ↑$0.15 (0.42%) | 35.53 | 35.70 | 2.28K |
| 2024-11-26 | 35.35 | 35.44 | ↑$0.09 (0.25%) | 35.35 | 35.44 | 828 |
| 2024-11-25 | 35.82 | 35.63 | ↓$0.19 (-0.53%) | 35.63 | 35.84 | 1.83K |
| 2024-11-22 | 35.45 | 35.57 | ↑$0.12 (0.33%) | 35.45 | 35.59 | 5.42K |
| 2024-11-21 | 35.36 | 35.43 | ↑$0.07 (0.19%) | 35.36 | 35.43 | 740 |
| 2024-11-20 | 35.15 | 35.33 | ↑$0.18 (0.52%) | 35.15 | 35.37 | 4.01K |
| 2024-11-19 | 35.31 | 35.48 | ↑$0.17 (0.47%) | 35.27 | 35.48 | 2.10K |
| 2024-11-18 | 35.44 | 35.45 | ↑$0.01 (0.02%) | 35.42 | 35.45 | 694 |
| 2024-11-15 | 35.18 | 35.21 | ↑$0.03 (0.09%) | 35.08 | 35.24 | 2.45K |
| 2024-11-14 | 35.26 | 35.19 | ↓$0.07 (-0.20%) | 35.18 | 35.40 | 2.89K |
| 2024-11-13 | 35.36 | 35.17 | ↓$0.18 (-0.52%) | 35.13 | 35.40 | 5.26K |
| 2024-11-12 | 35.68 | 35.38 | ↓$0.30 (-0.85%) | 35.30 | 35.68 | 2.29K |
| 2024-11-11 | 36.08 | 35.95 | ↓$0.13 (-0.35%) | 35.95 | 36.08 | 2.49K |
| 2024-11-08 | 36.14 | 36.06 | ↓$0.08 (-0.22%) | 35.83 | 36.14 | 3.86K |
Create an account or log in to view more rows.
$ISVL longer we hold
more pressure on the shorts
$ISVL Buying again tomorrow.
$ISVL go green today and we gap up tomrrow
$ISVL I do it for the thrills!
$ISVL wtf?
$ISVL hold
$ISVL i hate money so im buying
$ISVL rocket fuel tanks are full. Gonna shoot to the stars
$ISVL gimme gimme
$ISVL Take it Bears !