iShares US Small Cap Valu... (SVAL)
CBOE: SVAL
· Real-Time Price · USD
33.84
0.00 (0.01%)
At close: Sep 10, 2025, 10:54 AM
SVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.90 | 33.99 | 33.84 | 33.84 | 33.84 | -1.05% | 4,831 |
| Sep 8, 2025 | 34.17 | 34.21 | 34.05 | 34.20 | 34.20 | -0.06% | 6,317 |
| Sep 5, 2025 | 34.47 | 34.58 | 34.03 | 34.22 | 34.22 | -0.12% | 22,100 |
| Sep 4, 2025 | 33.95 | 34.26 | 33.95 | 34.26 | 34.26 | 1.45% | 3,000 |
| Sep 3, 2025 | 33.78 | 33.96 | 33.62 | 33.77 | 33.77 | -0.27% | 30,400 |
| Sep 2, 2025 | 33.60 | 33.86 | 33.60 | 33.86 | 33.86 | -0.47% | 14,500 |
| Aug 29, 2025 | 34.09 | 34.12 | 33.96 | 34.02 | 34.02 | -0.12% | 6,100 |
| Aug 28, 2025 | 34.32 | 34.32 | 33.92 | 34.06 | 34.06 | -0.26% | 12,246 |
| Aug 27, 2025 | 33.97 | 34.17 | 33.91 | 34.15 | 34.15 | 0.77% | 13,439 |
| Aug 26, 2025 | 33.63 | 33.99 | 33.63 | 33.89 | 33.89 | 0.50% | 6,138 |
| Aug 25, 2025 | 33.87 | 33.87 | 33.72 | 33.72 | 33.72 | -0.79% | 6,769 |
| Aug 22, 2025 | 33.04 | 33.99 | 33.04 | 33.99 | 33.99 | 4.36% | 84,408 |
| Aug 21, 2025 | 32.44 | 32.57 | 32.44 | 32.57 | 32.57 | 0.03% | 5,400 |
| Aug 20, 2025 | 32.56 | 32.60 | 32.43 | 32.56 | 32.56 | -0.09% | 6,130 |
| Aug 19, 2025 | 32.64 | 32.85 | 32.54 | 32.59 | 32.59 | 0.15% | 3,800 |
| Aug 18, 2025 | 32.44 | 32.60 | 32.44 | 32.54 | 32.54 | 0.40% | 10,900 |
| Aug 15, 2025 | 32.74 | 32.74 | 32.41 | 32.41 | 32.41 | -1.16% | 3,004 |
| Aug 14, 2025 | 32.75 | 32.81 | 32.46 | 32.79 | 32.79 | -1.00% | 6,200 |
| Aug 13, 2025 | 32.72 | 33.12 | 32.72 | 33.12 | 33.12 | 1.94% | 7,300 |
| Aug 12, 2025 | 31.67 | 32.49 | 31.65 | 32.49 | 32.49 | 3.41% | 6,300 |