Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,300.81 +8.12 (+0.25%) Nikkei
38,268.25 -5.80 (-0.02%) Hang Seng
18,193.61 +430.58 (+2.42%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,394.29 -2,626.09 (-4.38%) CMC Crypto 200
1,259.72 -79.35 (-5.93%)
iShares US Small Cap Value Factor ETF (SVAL)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 28.79 | 29.00 | 28.78 | 28.88 | 28.88 | 3,100 |
| 30 Apr 2024 | 29.03 | 29.10 | 28.65 | 28.65 | 28.65 | 8,600 |
| 29 Apr 2024 | 29.30 | 29.40 | 29.23 | 29.23 | 29.23 | 1,400 |
| 26 Apr 2024 | 29.20 | 29.27 | 29.20 | 29.23 | 29.23 | 4,400 |
| 25 Apr 2024 | 29.13 | 29.17 | 29.00 | 29.17 | 29.17 | 1,800 |
| 24 Apr 2024 | 29.46 | 29.47 | 29.26 | 29.44 | 29.44 | 3,900 |
| 23 Apr 2024 | 29.05 | 29.56 | 29.05 | 29.51 | 29.51 | 2,100 |
| 22 Apr 2024 | 28.99 | 29.20 | 28.99 | 29.06 | 29.06 | 8,800 |
| 19 Apr 2024 | 28.18 | 28.81 | 28.18 | 28.80 | 28.80 | 11,100 |
| 18 Apr 2024 | 28.30 | 28.53 | 28.17 | 28.25 | 28.25 | 9,500 |
| 17 Apr 2024 | 28.61 | 28.71 | 28.19 | 28.19 | 28.19 | 9,000 |
| 16 Apr 2024 | 28.51 | 28.51 | 28.21 | 28.42 | 28.42 | 8,000 |
| 15 Apr 2024 | 28.99 | 28.99 | 28.49 | 28.63 | 28.63 | 9,500 |
| 12 Apr 2024 | 28.89 | 28.92 | 28.74 | 28.83 | 28.83 | 5,200 |
| 11 Apr 2024 | 29.19 | 29.19 | 28.91 | 29.10 | 29.10 | 2,700 |
| 10 Apr 2024 | 29.40 | 29.40 | 28.84 | 29.00 | 29.00 | 24,500 |
| 09 Apr 2024 | 30.15 | 30.15 | 29.90 | 30.03 | 30.03 | 24,700 |
| 08 Apr 2024 | 29.91 | 30.04 | 29.91 | 29.96 | 29.96 | 2,300 |
| 05 Apr 2024 | 29.68 | 29.86 | 29.66 | 29.80 | 29.80 | 6,100 |
| 04 Apr 2024 | 30.20 | 30.20 | 29.69 | 29.69 | 29.69 | 5,500 |
| 03 Apr 2024 | 29.74 | 29.98 | 29.74 | 29.93 | 29.93 | 12,300 |
| 02 Apr 2024 | 29.98 | 29.98 | 29.67 | 29.78 | 29.78 | 14,600 |
| 01 Apr 2024 | 30.65 | 30.65 | 30.26 | 30.30 | 30.30 | 22,100 |
| 28 Mar 2024 | 30.35 | 30.73 | 30.35 | 30.62 | 30.62 | 15,000 |
| 27 Mar 2024 | 29.77 | 30.40 | 29.77 | 30.40 | 30.40 | 9,000 |
| 26 Mar 2024 | 29.77 | 29.77 | 29.57 | 29.58 | 29.58 | 7,800 |
| 25 Mar 2024 | 29.75 | 29.92 | 29.73 | 29.77 | 29.77 | 10,500 |
| 22 Mar 2024 | 30.11 | 30.11 | 29.66 | 29.66 | 29.66 | 5,500 |
| 21 Mar 2024 | 29.88 | 30.14 | 29.87 | 30.12 | 30.12 | 26,700 |
| 21 Mar 2024 | 0.164 Dividend | |||||
| 20 Mar 2024 | 29.10 | 29.96 | 29.06 | 29.87 | 29.71 | 7,300 |
| 19 Mar 2024 | 28.81 | 29.23 | 28.81 | 29.17 | 29.01 | 7,400 |
| 18 Mar 2024 | 29.00 | 29.10 | 28.87 | 28.91 | 28.75 | 11,700 |
| 15 Mar 2024 | 28.82 | 29.11 | 28.82 | 29.09 | 28.93 | 12,800 |
| 14 Mar 2024 | 29.36 | 29.36 | 28.70 | 28.79 | 28.63 | 16,900 |
| 13 Mar 2024 | 29.38 | 29.63 | 29.30 | 29.38 | 29.22 | 14,100 |
| 12 Mar 2024 | 29.45 | 29.55 | 29.31 | 29.32 | 29.16 | 11,800 |
| 11 Mar 2024 | 29.47 | 29.57 | 29.44 | 29.57 | 29.41 | 4,200 |
| 08 Mar 2024 | 29.86 | 29.96 | 29.64 | 29.67 | 29.51 | 7,200 |
| 07 Mar 2024 | 29.62 | 29.84 | 29.58 | 29.64 | 29.48 | 19,700 |
| 06 Mar 2024 | 29.61 | 29.61 | 29.22 | 29.46 | 29.30 | 15,500 |
| 05 Mar 2024 | 29.18 | 29.65 | 29.18 | 29.48 | 29.32 | 6,100 |
| 04 Mar 2024 | 29.49 | 29.76 | 29.27 | 29.27 | 29.11 | 41,000 |
| 01 Mar 2024 | 29.50 | 29.50 | 29.31 | 29.46 | 29.30 | 12,000 |
| 29 Feb 2024 | 29.47 | 29.57 | 29.39 | 29.52 | 29.36 | 25,900 |
| 28 Feb 2024 | 29.22 | 29.34 | 29.08 | 29.08 | 28.92 | 27,300 |
| 27 Feb 2024 | 29.30 | 29.50 | 29.30 | 29.39 | 29.23 | 6,500 |
| 26 Feb 2024 | 29.27 | 29.30 | 29.10 | 29.20 | 29.04 | 14,200 |
| 23 Feb 2024 | 29.01 | 29.40 | 29.01 | 29.29 | 29.13 | 5,400 |
| 22 Feb 2024 | 29.24 | 29.24 | 28.94 | 29.09 | 28.93 | 7,900 |
| 21 Feb 2024 | 29.10 | 29.31 | 29.02 | 29.17 | 29.01 | 12,000 |
| 20 Feb 2024 | 29.29 | 29.43 | 29.20 | 29.22 | 29.05 | 14,800 |
| 16 Feb 2024 | 29.55 | 29.82 | 29.52 | 29.60 | 29.44 | 9,300 |
| 15 Feb 2024 | 29.19 | 30.01 | 29.19 | 29.94 | 29.78 | 28,700 |
| 14 Feb 2024 | 28.93 | 29.12 | 28.81 | 29.11 | 28.95 | 11,200 |
| 13 Feb 2024 | 29.09 | 29.09 | 28.48 | 28.50 | 28.34 | 26,700 |
| 12 Feb 2024 | 29.21 | 30.02 | 29.21 | 29.86 | 29.70 | 47,600 |
| 09 Feb 2024 | 28.89 | 29.19 | 28.65 | 29.16 | 29.00 | 31,800 |
| 08 Feb 2024 | 28.51 | 28.82 | 28.51 | 28.81 | 28.65 | 5,200 |
| 07 Feb 2024 | 28.75 | 28.75 | 28.37 | 28.53 | 28.37 | 10,700 |
| 06 Feb 2024 | 28.65 | 28.83 | 28.54 | 28.64 | 28.48 | 20,200 |
| 05 Feb 2024 | 28.86 | 28.86 | 28.42 | 28.71 | 28.55 | 35,400 |
| 02 Feb 2024 | 28.97 | 29.26 | 28.81 | 29.10 | 28.94 | 45,600 |
| 01 Feb 2024 | 29.52 | 29.52 | 28.75 | 29.32 | 29.16 | 21,800 |
| 31 Jan 2024 | 30.08 | 30.32 | 29.37 | 29.41 | 29.25 | 11,100 |
| 30 Jan 2024 | 30.26 | 30.43 | 30.19 | 30.39 | 30.23 | 18,400 |
| 29 Jan 2024 | 30.07 | 30.39 | 30.06 | 30.38 | 30.21 | 33,900 |
| 26 Jan 2024 | 30.10 | 30.28 | 29.93 | 30.09 | 29.92 | 29,300 |
| 25 Jan 2024 | 30.15 | 30.15 | 29.64 | 29.96 | 29.79 | 266,200 |
| 24 Jan 2024 | 30.12 | 30.26 | 29.76 | 29.83 | 29.67 | 43,600 |
| 23 Jan 2024 | 30.29 | 30.29 | 29.81 | 29.84 | 29.68 | 19,900 |
| 22 Jan 2024 | 29.63 | 30.13 | 29.63 | 30.13 | 29.96 | 10,500 |
| 19 Jan 2024 | 29.28 | 29.44 | 28.92 | 29.44 | 29.28 | 13,500 |
| 18 Jan 2024 | 28.94 | 29.12 | 28.79 | 29.10 | 28.94 | 16,500 |
| 17 Jan 2024 | 28.63 | 28.88 | 28.61 | 28.88 | 28.72 | 138,400 |
| 16 Jan 2024 | 29.26 | 29.26 | 28.93 | 28.95 | 28.79 | 14,200 |
| 12 Jan 2024 | 29.87 | 30.08 | 29.42 | 29.50 | 29.34 | 12,200 |
| 11 Jan 2024 | 29.73 | 29.73 | 29.23 | 29.60 | 29.44 | 22,200 |
| 10 Jan 2024 | 29.64 | 29.83 | 29.64 | 29.80 | 29.64 | 14,500 |
| 09 Jan 2024 | 29.95 | 29.95 | 29.67 | 29.80 | 29.63 | 20,700 |
| 08 Jan 2024 | 29.97 | 30.19 | 29.75 | 30.19 | 30.03 | 11,900 |
| 05 Jan 2024 | 29.99 | 30.36 | 29.99 | 30.06 | 29.89 | 17,000 |
| 04 Jan 2024 | 30.01 | 30.34 | 30.01 | 30.05 | 29.89 | 35,200 |
| 03 Jan 2024 | 30.52 | 30.53 | 30.05 | 30.06 | 29.89 | 10,600 |
| 02 Jan 2024 | 30.57 | 31.12 | 30.55 | 30.75 | 30.58 | 145,300 |
| 29 Dec 2023 | 31.18 | 31.18 | 30.80 | 30.80 | 30.63 | 54,200 |
| 28 Dec 2023 | 31.38 | 31.40 | 31.18 | 31.26 | 31.09 | 192,400 |
| 27 Dec 2023 | 31.46 | 31.54 | 31.31 | 31.39 | 31.22 | 11,400 |
| 26 Dec 2023 | 31.17 | 31.46 | 31.05 | 31.40 | 31.23 | 24,500 |
| 22 Dec 2023 | 30.96 | 31.24 | 30.96 | 30.99 | 30.82 | 9,000 |
| 21 Dec 2023 | 30.68 | 30.80 | 30.58 | 30.80 | 30.63 | 7,400 |
| 20 Dec 2023 | 30.82 | 31.39 | 30.48 | 30.48 | 30.31 | 13,800 |
| 20 Dec 2023 | 0.188 Dividend | |||||
| 19 Dec 2023 | 30.57 | 31.12 | 30.57 | 31.04 | 30.68 | 22,000 |
| 18 Dec 2023 | 30.66 | 30.67 | 30.44 | 30.44 | 30.09 | 6,600 |
| 15 Dec 2023 | 30.58 | 30.77 | 30.39 | 30.51 | 30.16 | 5,800 |
| 14 Dec 2023 | 30.30 | 30.81 | 30.30 | 30.65 | 30.29 | 21,000 |
| 13 Dec 2023 | 28.58 | 29.76 | 28.40 | 29.76 | 29.42 | 24,900 |
| 12 Dec 2023 | 28.79 | 28.79 | 28.58 | 28.58 | 28.25 | 7,600 |
| 11 Dec 2023 | 28.83 | 28.89 | 28.71 | 28.86 | 28.53 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.