MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SVAL — iShares US Small Cap Value Factor ETF
Cboe BZXiShares US Small Cap Value Factor ETF
$41.95
-0.21(-0.50%)
- O
- 42.02
- H
- 42.06
- L
- 41.80
- V
- 16.64K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.95
Period Return+47.33%
Period High$44.28
Period Low$28.05
Avg Daily Volume31.6K
Total Trading Days365
SVAL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.02 | $42.06 | $41.80 | $41.95 | $-0.21 | -0.50% | 16,644 | $41.92 | $41.80 $42.06 |
| Oct 6, 2026 | $42.34 | $42.42 | $42.15 | $42.16 | $-0.13 | -0.31% | 16,778 | $42.27 | $42.15 $42.42 |
| Oct 5, 2026 | $42.08 | $42.46 | $42.07 | $42.29 | +$0.22 | +0.53% | 17,381 | $42.25 | $42.07 $42.46 |
| Oct 2, 2026 | $41.97 | $42.23 | $41.94 | $42.07 | +$0.35 | +0.83% | 10,225 | $42.08 | $41.94 $42.23 |
| Oct 1, 2026 | $41.32 | $41.72 | $41.02 | $41.72 | +$0.40 | +0.96% | 35,180 | $41.21 | $41.02 $41.72 |
| Sep 30, 2026 | $41.63 | $41.63 | $41.32 | $41.32 | $-0.14 | -0.33% | 20,929 | $41.43 | $41.32 $41.63 |
| Sep 29, 2026 | $41.55 | $41.55 | $41.25 | $41.46 | $-0.18 | -0.43% | 17,555 | $41.38 | $41.25 $41.55 |
| Sep 28, 2026 | $41.64 | $41.76 | $41.44 | $41.64 | $-0.21 | -0.50% | 40,381 | $41.63 | $41.44 $41.76 |
| Sep 25, 2026 | $41.86 | $41.97 | $41.65 | $41.85 | +$0.09 | +0.22% | 15,511 | $41.79 | $41.65 $41.97 |
| Sep 24, 2026 | $41.79 | $41.83 | $41.58 | $41.76 | +$0.02 | +0.05% | 10,384 | $41.71 | $41.58 $41.83 |
| Sep 23, 2026 | $42.11 | $42.11 | $41.71 | $41.74 | $-0.45 | -1.07% | 10,062 | $41.90 | $41.71 $42.11 |
| Sep 22, 2026 | $42.25 | $42.37 | $42.06 | $42.19 | +$0.09 | +0.21% | 14,333 | $42.24 | $42.06 $42.37 |
| Sep 21, 2026 | $42.30 | $42.30 | $42.07 | $42.10 | $-0.07 | -0.17% | 21,933 | $42.16 | $42.07 $42.30 |
| Sep 18, 2026 | $42.39 | $42.39 | $42.09 | $42.17 | $-0.29 | -0.67% | 11,137 | $42.17 | $42.09 $42.39 |
| Sep 17, 2026 | $43.02 | $43.02 | $42.46 | $42.46 | +$0.00 | +0.00% | 115,142 | $42.69 | $42.46 $43.02 |
| Sep 16, 2026 | $42.84 | $42.89 | $42.25 | $42.46 | $-0.27 | -0.63% | 25,013 | $42.71 | $42.25 $42.89 |
| Sep 15, 2026 | $42.75 | $42.85 | $42.66 | $42.73 | $-0.30 | -0.70% | 17,887 | $42.75 | $42.66 $42.85 |
| Sep 14, 2026 | $43.10 | $43.17 | $42.81 | $43.03 | $-0.05 | -0.12% | 27,130 | $43.01 | $42.81 $43.17 |
| Sep 11, 2026 | $43.28 | $43.28 | $42.88 | $43.08 | +$0.25 | +0.58% | 16,433 | $43.07 | $42.88 $43.28 |
| Sep 10, 2026 | $43.03 | $43.03 | $42.69 | $42.83 | $-0.21 | -0.49% | 20,187 | $42.80 | $42.69 $43.03 |
| Sep 9, 2026 | $43.15 | $43.20 | $42.92 | $43.04 | $-0.35 | -0.81% | 20,009 | $43.03 | $42.92 $43.20 |
| Sep 8, 2026 | $43.89 | $43.89 | $43.34 | $43.39 | $-0.40 | -0.92% | 11,102 | $43.48 | $43.34 $43.89 |
| Sep 4, 2026 | $43.28 | $43.82 | $43.28 | $43.79 | +$0.27 | +0.63% | 36,036 | $43.62 | $43.28 $43.82 |
| Sep 3, 2026 | $43.67 | $43.67 | $43.37 | $43.52 | +$0.10 | +0.24% | 18,891 | $43.49 | $43.37 $43.67 |
| Sep 2, 2026 | $42.94 | $43.54 | $42.94 | $43.42 | +$0.59 | +1.38% | 8,053 | $43.42 | $42.94 $43.54 |
| Sep 1, 2026 | $43.20 | $43.20 | $42.79 | $42.82 | $-0.38 | -0.87% | 1,244,068 | $42.85 | $42.79 $43.20 |
| Aug 31, 2026 | $43.49 | $43.49 | $43.09 | $43.20 | $-0.24 | -0.55% | 9,918 | $43.17 | $43.09 $43.49 |
| Aug 28, 2026 | $43.53 | $43.63 | $43.44 | $43.44 | $-0.04 | -0.09% | 18,732 | $43.52 | $43.44 $43.63 |
| Aug 27, 2026 | $43.44 | $43.55 | $43.15 | $43.48 | +$0.12 | +0.28% | 15,708 | $43.44 | $43.15 $43.55 |
| Aug 26, 2026 | $43.28 | $43.46 | $43.28 | $43.36 | +$0.01 | +0.02% | 46,941 | $43.44 | $43.28 $43.46 |