iShares International Developed Small Cap Value Factor ETF (ISVL)
BATS: ISVL · Real-Time Price · USD
41.82
+0.20 (0.48%)
At close: Jun 27, 2025, 3:58 PM
41.60
-0.22 (-0.53%)
After-hours: Jun 27, 2025, 4:04 PM EDT
ISVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 41.70 | 41.83 | 41.53 | 41.60 | 41.60 | -0.05% | 2,815 |
| Jun 26, 2025 | 41.36 | 41.62 | 41.36 | 41.62 | 41.62 | 1.83% | 1,778 |
| Jun 25, 2025 | 40.97 | 41.03 | 40.72 | 40.87 | 40.87 | -0.40% | 7,039 |
| Jun 24, 2025 | 41.07 | 41.11 | 40.77 | 41.04 | 41.04 | 0.91% | 4,990 |
| Jun 23, 2025 | 40.34 | 40.81 | 40.34 | 40.67 | 40.67 | 0.34% | 3,096 |
| Jun 20, 2025 | 42.82 | 42.82 | 40.53 | 40.53 | 40.53 | -0.65% | 4,420 |
| Jun 18, 2025 | 40.84 | 41.16 | 40.79 | 40.79 | 40.79 | -0.16% | 4,577 |
| Jun 17, 2025 | 41.17 | 41.17 | 40.84 | 40.86 | 40.86 | -0.92% | 2,922 |
| Jun 16, 2025 | 41.47 | 41.47 | 41.23 | 41.24 | 41.24 | -1.27% | 4,282 |
| Jun 13, 2025 | 42.42 | 42.42 | 41.74 | 41.77 | 41.09 | -0.80% | 1,843 |
| Jun 12, 2025 | 42.08 | 42.11 | 42.06 | 42.11 | 41.42 | 0.77% | 3,258 |
| Jun 11, 2025 | 42.17 | 42.17 | 41.78 | 41.78 | 41.11 | 0.33% | 10,135 |
| Jun 10, 2025 | 41.88 | 41.88 | 41.62 | 41.64 | 40.97 | -0.07% | 2,303 |
| Jun 9, 2025 | 41.68 | 41.82 | 41.62 | 41.67 | 41.00 | 0.10% | 2,708 |
| Jun 6, 2025 | 41.63 | 41.70 | 41.57 | 41.63 | 40.96 | -0.09% | 1,694 |
| Jun 5, 2025 | 41.76 | 41.77 | 41.64 | 41.67 | 41.00 | 0.12% | 2,436 |
| Jun 4, 2025 | 41.57 | 41.72 | 41.57 | 41.62 | 40.95 | 0.57% | 45,518 |
| Jun 3, 2025 | 41.27 | 41.43 | 41.17 | 41.38 | 40.71 | -1.12% | 3,571 |
| Jun 2, 2025 | 41.27 | 42.84 | 41.27 | 41.85 | 41.17 | 1.67% | 132,421 |
| May 30, 2025 | 41.06 | 41.17 | 40.86 | 41.16 | 40.49 | 0.37% | 3,487 |
| May 29, 2025 | 41.17 | 41.37 | 40.80 | 41.01 | 40.35 | 0.32% | 5,399 |
| May 28, 2025 | 40.96 | 40.98 | 40.80 | 40.88 | 40.22 | -0.55% | 2,972 |
| May 27, 2025 | 41.14 | 41.22 | 41.02 | 41.11 | 40.44 | 1.01% | 3,900 |
| May 23, 2025 | 40.09 | 40.79 | 40.09 | 40.70 | 40.04 | 0.88% | 20,089 |
| May 22, 2025 | 40.10 | 40.50 | 40.07 | 40.34 | 39.69 | -0.29% | 15,476 |
| May 21, 2025 | 40.61 | 40.77 | 40.45 | 40.46 | 39.80 | -0.20% | 10,607 |
| May 20, 2025 | 40.30 | 40.56 | 40.29 | 40.54 | 39.88 | 0.54% | 23,074 |
| May 19, 2025 | 39.92 | 40.32 | 39.90 | 40.32 | 39.67 | 1.13% | 24,290 |
| May 16, 2025 | 39.85 | 39.98 | 39.79 | 39.87 | 39.22 | 0.11% | 9,365 |
| May 15, 2025 | 39.72 | 39.83 | 39.57 | 39.83 | 39.18 | 1.03% | 2,515 |
| May 14, 2025 | 39.41 | 39.50 | 39.41 | 39.42 | 38.78 | -0.34% | 640 |
| May 13, 2025 | 39.40 | 39.62 | 39.40 | 39.56 | 38.92 | 0.64% | 643 |
| May 12, 2025 | 39.41 | 39.41 | 39.30 | 39.31 | 38.67 | 0.04% | 614 |
| May 9, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 38.65 | 0.45% | 271 |
| May 8, 2025 | 39.25 | 39.25 | 39.12 | 39.12 | 38.48 | -0.09% | 328 |
| May 7, 2025 | 39.28 | 39.35 | 39.15 | 39.15 | 38.52 | -0.25% | 2,880 |
| May 6, 2025 | 39.19 | 39.28 | 39.14 | 39.25 | 38.61 | 0.87% | 1,174 |
| May 5, 2025 | 38.91 | 38.95 | 38.90 | 38.91 | 38.28 | 0.28% | 2,799 |
| May 2, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.17 | 0.94% | 722 |
| May 1, 2025 | 39.50 | 39.50 | 38.02 | 38.44 | 37.82 | -0.53% | 3,396 |
| Apr 30, 2025 | 38.40 | 38.65 | 38.40 | 38.65 | 38.02 | 0.12% | 841 |
| Apr 29, 2025 | 38.64 | 38.68 | 38.57 | 38.60 | 37.97 | -0.03% | 6,278 |
| Apr 28, 2025 | 38.41 | 38.61 | 38.30 | 38.61 | 37.99 | 0.94% | 4,432 |
| Apr 25, 2025 | 38.18 | 38.30 | 38.05 | 38.25 | 37.63 | 0.05% | 2,657 |
| Apr 24, 2025 | 37.95 | 38.25 | 37.95 | 38.23 | 37.61 | 1.01% | 3,348 |
| Apr 23, 2025 | 38.25 | 38.25 | 37.81 | 37.85 | 37.24 | -0.25% | 4,493 |
| Apr 22, 2025 | 37.95 | 38.12 | 37.75 | 37.95 | 37.33 | 1.34% | 976 |
| Apr 21, 2025 | 37.63 | 37.63 | 37.29 | 37.45 | 36.84 | 0.25% | 4,168 |
| Apr 17, 2025 | 37.12 | 37.68 | 37.12 | 37.35 | 36.75 | 0.87% | 1,743 |
| Apr 16, 2025 | 37.12 | 37.36 | 37.03 | 37.03 | 36.43 | 0.55% | 1,944 |