Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Nasdaq Real Time Price USD

iShares International Developed Small Cap Value Factor ETF (ISVL)

37.12
+0.29
+(0.79%)
As of 10:30:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202537.1237.1237.1237.1237.121,446
Apr 15, 202536.9737.0036.8336.8336.832,000
Apr 14, 202536.3336.8736.3036.7336.735,800
Apr 11, 202535.6336.2435.5736.2436.242,000
Apr 10, 202535.2535.3434.5235.2335.233,400
Apr 9, 202533.4836.2033.3236.2036.204,900
Apr 8, 202534.7934.7933.1233.4233.427,000
Apr 7, 202533.0733.5532.8833.3133.3123,300
Apr 4, 202535.0035.0033.9334.0034.0014,900
Apr 3, 202536.9336.9336.5136.5136.513,400
Apr 2, 202536.8837.1936.8237.1937.194,300
Apr 1, 202536.9937.1336.9937.1337.13600
Mar 31, 202537.0037.1336.9937.0837.081,100
Mar 28, 202537.5437.5537.4237.4237.421,500
Mar 27, 202537.7037.8237.5737.8137.812,600
Mar 26, 202538.0038.0337.7637.7637.762,900
Mar 25, 202538.0838.1138.0238.0738.071,800
Mar 24, 202537.6837.8037.6537.7437.742,300
Mar 21, 202537.7037.7137.6337.6537.651,200
Mar 20, 202537.7437.8437.7437.8437.84500
Mar 19, 202537.8638.0737.7338.0738.071,500
Mar 18, 202537.8737.9237.8637.9237.92900
Mar 17, 202537.4337.8237.4337.8237.822,000
Mar 14, 202537.0737.4137.0737.4137.412,100
Mar 13, 202536.7936.7936.7136.7136.711,100
Mar 12, 202536.7436.8736.7036.8736.87900
Mar 11, 202536.6236.6936.3336.5436.544,300
Mar 10, 202536.8436.8436.4436.5836.582,000
Mar 7, 202537.1337.4137.1237.3937.395,400
Mar 6, 202536.9337.0136.8836.9136.911,600
Mar 5, 202536.4536.9236.4536.9236.924,500
Mar 4, 202535.6535.9935.5035.9935.993,700
Mar 3, 202536.4336.5336.0236.1036.104,800
Feb 28, 202535.8035.9435.6335.9435.944,200
Feb 27, 202536.1636.1735.9335.9335.932,100
Feb 26, 202536.3736.4536.2536.2536.251,400
Feb 25, 202536.3436.3436.2736.2736.273,200
Feb 24, 202536.2936.2936.1436.1636.161,800
Feb 21, 202536.4436.4436.1436.1436.141,200
Feb 20, 202536.5136.6136.5136.6136.611,900
Feb 19, 202536.3336.3336.2536.3336.331,800
Feb 18, 202536.4236.7136.4236.5936.592,200
Feb 14, 202536.5136.5136.4136.4136.411,300
Feb 13, 202536.1436.2936.1436.2936.29700
Feb 12, 202535.7836.0335.7835.9835.981,300
Feb 11, 202535.8735.9835.8635.9735.972,200
Feb 10, 202535.8936.0435.8336.0136.0110,600
Feb 7, 202535.8735.9435.6935.6935.693,500
Feb 6, 202535.7535.8235.7235.8235.821,900
Feb 5, 202535.4035.6435.4035.6435.646,700
Feb 4, 202535.1035.2435.1035.2435.241,000
Feb 3, 202534.6835.0134.6134.8434.846,500
Jan 31, 202535.3835.3835.2135.2135.211,600
Jan 30, 202535.4635.6735.4635.5235.525,000
Jan 29, 202535.0335.0935.0335.0935.09400
Jan 28, 202535.0535.0535.0535.0535.05300
Jan 27, 202535.1435.1435.1035.1235.122,500
Jan 24, 202535.0135.2435.0135.1535.155,900
Jan 23, 202534.7535.2534.6835.0335.03374,100
Jan 22, 202535.0635.0634.8334.8334.837,500
Jan 21, 202534.8735.0034.8734.9934.9916,800
Jan 17, 202534.4334.4434.3534.4034.401,700
Jan 16, 202534.0934.3833.8634.2534.254,900
Jan 15, 202534.2434.2434.1634.1634.165,200
Jan 14, 202533.5633.7633.5633.7533.751,700
Jan 13, 202533.5533.6333.5533.6333.632,300
Jan 10, 202533.9333.9433.7433.8133.813,800
Jan 8, 202534.1634.3134.0734.3134.3115,000
Jan 7, 202534.6534.7234.3934.3934.391,800
Jan 6, 202534.6234.8834.6234.7134.713,400
Jan 3, 202534.4534.5034.3334.4634.468,700
Jan 2, 202534.4434.4834.2134.3134.317,500
Dec 31, 202434.2034.3734.2034.2934.298,000
Dec 30, 202434.0534.3534.0534.2834.2817,700
Dec 27, 202434.1934.3134.1734.2934.296,200
Dec 26, 202434.3534.4234.3034.3734.374,800
Dec 24, 202434.2234.2234.1734.2234.221,400
Dec 23, 202433.9034.0633.7434.0634.0611,700
Dec 20, 202433.5534.0633.5533.9333.937,000
Dec 19, 202433.9533.9633.6533.7733.7711,200
Dec 18, 202434.4434.5433.6433.6433.6437,600
Dec 17, 2024 0.72 Dividend
Dec 17, 202436.9736.9734.2834.3134.316,900
Dec 16, 202435.3735.5435.3635.3834.664,400
Dec 13, 202435.7435.7435.5035.6234.896,200
Dec 12, 202435.9236.0435.7035.7034.975,600
Dec 11, 202436.1536.1636.1036.1635.42500
Dec 10, 202435.9436.0235.8935.9135.184,500
Dec 9, 202436.3536.3536.0336.0335.302,700
Dec 6, 202436.4636.4636.0936.0935.354,000
Dec 5, 202436.3936.4536.3536.3735.632,300
Dec 4, 202436.1036.1536.1036.1535.41500
Dec 3, 202436.1336.3336.1336.1535.417,800
Dec 2, 202435.9036.0335.7936.0335.296,200
Nov 29, 202436.0036.0536.0036.0535.31500
Nov 27, 202435.5335.7035.5335.6834.952,300
Nov 26, 202435.3535.4435.3535.4434.72800
Nov 25, 202435.8235.8435.6335.6334.901,800
Nov 22, 202435.4535.5935.4535.5734.845,400
Nov 21, 202435.3635.4435.3635.4334.71700
Nov 20, 202435.1535.3735.1535.3334.614,000
Nov 19, 202435.3135.4735.2735.4734.752,100
Nov 18, 202435.4435.5235.4235.4534.73700
Nov 15, 202435.1835.2435.0835.2134.492,500
Nov 14, 202435.2635.4035.1835.1934.472,900
Nov 13, 202435.3535.4035.1335.1734.455,300
Nov 12, 202435.6835.6835.3035.3834.652,300
Nov 11, 202436.0836.1235.9635.9635.222,500
Nov 8, 202436.1436.1435.8336.0635.333,900
Nov 7, 202436.3036.6036.3036.5435.792,200
Nov 6, 202435.7635.9335.6435.9335.206,000
Nov 5, 202436.0736.0736.0636.0635.332,800
Nov 4, 202436.0636.1735.8235.8335.107,600
Nov 1, 202435.9836.0335.8335.8635.132,100
Oct 31, 202436.2036.2035.7535.9935.255,500
Oct 30, 202436.2636.3136.2036.2035.474,700
Oct 29, 202436.0636.2236.0636.2135.472,700
Oct 28, 202436.2836.4436.2636.3535.615,600
Oct 25, 202436.5636.5636.1736.2835.542,700
Oct 24, 202436.4536.5336.3536.4935.742,100
Oct 23, 202436.6036.6036.1536.3835.649,300
Oct 22, 202436.8336.8536.7536.8436.098,800
Oct 21, 202437.2137.2136.8936.9136.1610,800
Oct 18, 202437.1737.4337.1337.3836.6238,200
Oct 17, 202437.1037.2037.0737.0736.321,400
Oct 16, 202437.0937.1537.0937.1536.39600
Oct 15, 202437.2237.2237.0237.0536.301,200
Oct 14, 202437.2437.2437.1737.2236.465,100
Oct 11, 202437.2937.3037.2337.2636.501,900
Oct 10, 202436.9737.0936.9737.0936.331,600
Oct 9, 202436.9837.1136.9837.1136.35500
Oct 8, 202437.1937.1937.1937.1936.43200
Oct 7, 202437.4437.4437.2937.3536.59900
Oct 4, 202437.6737.6737.6337.6336.86900
Oct 3, 202437.3137.3137.1637.2736.51800
Oct 2, 202437.5237.5837.5237.5636.801,400
Oct 1, 202437.9837.9837.5337.7737.001,000
Sep 30, 202437.9837.9837.7637.9137.141,200
Sep 27, 202438.1538.1537.9437.9437.174,100
Sep 26, 202438.0138.2638.0138.1737.392,100
Sep 25, 202437.7737.7737.4237.4436.684,400
Sep 24, 202437.5637.7137.5637.6936.922,400
Sep 23, 202437.5337.5337.4737.5336.771,400
Sep 20, 202437.3537.3837.3537.3536.59500
Sep 19, 202437.6237.8037.4937.7436.962,500
Sep 18, 202436.9637.4736.9637.0836.33900
Sep 17, 202437.1837.2437.0137.0736.322,800
Sep 16, 202437.0037.1936.9637.1936.436,600
Sep 13, 202436.9236.9236.8536.8636.111,000
Sep 12, 202436.1036.6036.1036.6035.865,600
Sep 11, 202435.8636.1735.8536.1735.442,300
Sep 10, 202436.1336.1335.8936.1335.406,600
Sep 9, 202436.1336.1636.1336.1635.42700
Sep 6, 202435.9635.9635.8135.8135.08400
Sep 5, 202436.6936.6936.4936.5535.814,400
Sep 4, 202436.5836.5836.4036.5135.771,700
Sep 3, 202436.7136.7136.5036.5035.764,000
Aug 30, 202437.2037.2637.0437.2636.502,400
Aug 29, 202437.0337.2037.0337.0936.342,000
Aug 28, 202437.0937.2336.9837.0036.243,900
Aug 27, 202437.1837.3037.1437.3036.545,700
Aug 26, 202437.2637.2637.1637.1936.436,200
Aug 23, 202437.0537.3337.0537.3336.56900
Aug 22, 202436.7136.7136.5636.5635.821,200
Aug 21, 202436.6936.8336.6936.7836.031,300
Aug 20, 202436.4036.4836.3536.4535.712,900
Aug 19, 202436.4836.5436.4836.4935.751,900
Aug 16, 202435.9336.1135.9336.1135.37500
Aug 15, 202435.9336.0235.9135.9335.201,700
Aug 14, 202435.5435.6835.5435.6834.952,100
Aug 13, 202435.2835.5635.2835.5634.833,000
Aug 12, 202434.9935.0434.9034.9634.241,600
Aug 9, 202434.6634.8634.6634.8434.134,900
Aug 8, 202434.4834.7034.4834.6333.921,600
Aug 7, 202434.7234.7434.2434.2433.541,600
Aug 6, 202433.8434.4133.8434.2933.5911,800
Aug 5, 202433.6334.1533.6333.9933.304,100
Aug 2, 202435.3235.3234.8435.1634.459,200
Aug 1, 202436.3636.3635.6635.7735.042,000
Jul 31, 202436.5636.8036.5636.7536.008,200
Jul 30, 202436.0736.1236.0336.1235.382,400
Jul 29, 202435.9235.9835.9135.9835.242,400
Jul 26, 202435.9036.0535.8236.0235.284,700
Jul 25, 202435.4235.7835.3835.6034.8813,500
Jul 24, 202436.0936.0935.7435.7735.041,000
Jul 23, 202436.0236.1336.0236.0735.33700
Jul 22, 202436.2136.2136.2136.2135.47200
Jul 19, 202435.9536.0735.9536.0035.27500
Jul 18, 202436.5636.5636.2436.2435.50800
Jul 17, 202436.4236.5636.4236.4835.733,500
Jul 16, 202436.3636.6336.3636.6335.882,000
Jul 15, 202436.3936.4836.2936.3235.5810,200
Jul 12, 202436.4936.4936.3836.3935.651,600
Jul 11, 202435.8836.0535.8836.0035.2728,900
Jul 10, 202435.6035.7235.6035.7234.991,900
Jul 9, 202435.4335.4335.3235.3234.60700
Jul 8, 202435.5535.5535.5135.5134.781,100
Jul 5, 202435.6835.6835.5035.6034.881,100
Jul 3, 202435.5535.5635.5335.5334.811,700
Jul 2, 202434.9235.0134.9135.0134.302,600
Jul 1, 202435.1835.1834.9534.9534.231,400
Jun 28, 202434.9934.9934.8734.9434.223,100
Jun 27, 202434.9034.9734.8734.9734.261,000
Jun 26, 202434.7434.7434.6334.7234.011,000
Jun 25, 202434.8934.9634.8934.9234.211,900
Jun 24, 202435.1735.1735.1135.1334.412,100
Jun 21, 202434.7234.7334.6934.7334.0315,200
Jun 20, 202435.0835.0835.0035.0834.362,100
Jun 18, 202434.9135.0234.8935.0234.315,500
Jun 17, 202434.5934.8134.5934.8134.102,500
Jun 14, 202434.7334.7434.5334.7033.995,600
Jun 13, 202434.9834.9834.8334.9734.25500
Jun 12, 202435.7935.8735.5635.5634.831,500
Jun 11, 2024 0.62 Dividend
Jun 11, 202435.0535.1134.9835.0734.362,800
Jun 10, 202435.9436.1335.9136.1334.785,500
Jun 7, 202436.1036.1035.9035.9134.572,700
Jun 6, 202436.3736.4836.3736.4835.13300
Jun 5, 202436.1236.3736.1236.3735.02600
Jun 4, 202436.2936.4336.2936.3735.021,700
Jun 3, 202436.6436.7036.6436.7035.33500
May 31, 202436.6236.6236.6236.6235.26300
May 30, 202436.3136.3536.3136.3434.983,600
May 29, 202436.0936.0935.8335.8334.501,200
May 28, 202436.5736.6836.4036.4435.082,900
May 24, 202436.2636.4736.2636.4135.061,000
May 23, 202436.4836.4835.9835.9834.641,400
May 22, 202436.3636.3636.1636.1634.821,200
May 21, 202436.5636.6336.5136.5835.223,200
May 20, 202436.5736.6136.5036.5035.151,300
May 17, 202436.4836.5136.4236.4735.111,100
May 16, 202436.4136.4136.2636.2834.931,900
May 15, 202436.2736.4936.2736.4935.131,100
May 14, 202436.1036.1736.0536.1534.805,300
May 13, 202436.0936.1135.9735.9834.642,100
May 10, 202435.9636.1035.9636.0134.671,900
May 9, 202435.6736.0035.6736.0034.66700
May 8, 202435.4335.6635.4335.6434.321,600
May 7, 202435.6535.7035.5535.5734.253,300
May 6, 202435.4935.6035.4835.5634.247,200
May 3, 202435.1935.3335.1935.2933.971,600
May 2, 202434.8135.0434.7035.0433.731,800
May 1, 202434.6334.8734.4434.5333.253,200
Apr 30, 202434.9434.9434.6634.6633.3725,000
Apr 29, 202435.0135.2635.0135.2633.953,600
Apr 26, 202434.8234.8934.7134.8233.523,700
Apr 25, 202434.2634.5134.2634.5133.238,700
Apr 24, 202434.7634.7634.6234.6233.331,400
Apr 23, 202434.6234.8134.6234.7533.462,800
Apr 22, 202434.4034.4834.3934.4433.161,100
Apr 19, 202434.2434.3534.1734.1732.903,100
Apr 18, 202434.4534.4534.2434.2432.961,000
Apr 17, 202434.3834.3834.2434.2532.971,300
Apr 16, 202434.2734.2734.0534.1932.923,100

Related Tickers