iShares International Developed Small Cap Value Factor ETF ISVL
52.35 USD +0.12 (+0.23%)
As ofNov 13, 2026, 3:58 PM EST
52.16 Day range 52.39
43.63 52-week range 55.38
- YTD
- +10.03%
- 1 year
- +15.79%
ISVL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.19 | 52.39 | 52.16 | 52.35 | +0.12 | +0.23% | 37,604 |
| Nov 12, 2026 | 52.24 | 52.42 | 52.20 | 52.23 | -0.03 | -0.06% | 10,300 |
| Nov 11, 2026 | 52.32 | 52.42 | 52.17 | 52.26 | -0.02 | -0.04% | 21,900 |
| Nov 10, 2026 | 52.29 | 52.32 | 51.05 | 52.28 | -0.05 | -0.10% | 12,300 |
| Nov 9, 2026 | 52.03 | 52.50 | 52.00 | 52.33 | +1.30 | +2.55% | 46,000 |
| Nov 6, 2026 | 51.29 | 51.35 | 51.01 | 51.03 | -0.73 | -1.41% | 20,800 |
| Nov 5, 2026 | 53.32 | 53.32 | 51.76 | 51.76 | -1.50 | -2.82% | 24,000 |
| Nov 4, 2026 | 53.30 | 53.30 | 53.02 | 53.26 | +0.90 | +1.72% | 10,000 |
| Nov 3, 2026 | 52.58 | 52.68 | 52.35 | 52.36 | -0.29 | -0.55% | 15,000 |
| Nov 2, 2026 | 52.65 | 52.80 | 52.46 | 52.65 | +0.19 | +0.36% | 39,400 |
| Oct 30, 2026 | 52.73 | 52.73 | 52.28 | 52.46 | -0.47 | -0.89% | 14,000 |
| Oct 29, 2026 | 52.90 | 52.99 | 52.84 | 52.93 | +0.32 | +0.61% | 11,200 |
| Oct 28, 2026 | 52.61 | 52.65 | 52.46 | 52.61 | -0.08 | -0.15% | 13,700 |
| Oct 27, 2026 | 52.71 | 52.81 | 52.67 | 52.69 | +0.38 | +0.73% | 25,800 |
| Oct 26, 2026 | 52.48 | 52.58 | 52.31 | 52.31 | +0.17 | +0.33% | 15,400 |
| Oct 23, 2026 | 52.03 | 52.14 | 51.85 | 52.14 | -0.26 | -0.50% | 20,000 |
| Oct 22, 2026 | 52.34 | 52.44 | 52.19 | 52.40 | -0.45 | -0.85% | 14,900 |
| Oct 21, 2026 | 52.91 | 52.95 | 52.74 | 52.85 | +0.14 | +0.27% | 6,800 |
| Oct 20, 2026 | 52.51 | 52.81 | 52.51 | 52.71 | +0.19 | +0.36% | 4,400 |
| Oct 19, 2026 | 52.79 | 52.80 | 52.52 | 52.52 | -0.42 | -0.79% | 10,000 |
| Oct 16, 2026 | 53.56 | 53.56 | 52.81 | 52.94 | +0.08 | +0.15% | 18,800 |
| Oct 15, 2026 | 52.69 | 52.86 | 52.60 | 52.86 | +0.12 | +0.23% | 9,200 |
| Oct 14, 2026 | 52.93 | 52.93 | 52.31 | 52.74 | -0.50 | -0.94% | 59,900 |
| Oct 13, 2026 | 53.14 | 53.27 | 53.06 | 53.24 | +0.44 | +0.83% | 11,600 |
| Oct 12, 2026 | 53.11 | 53.11 | 52.78 | 52.80 | -0.23 | -0.43% | 13,200 |
| Oct 9, 2026 | 52.75 | 53.03 | 52.75 | 53.03 | +0.31 | +0.59% | 12,100 |
| Oct 8, 2026 | 52.70 | 52.77 | 52.34 | 52.72 | -0.16 | -0.30% | 25,600 |
| Oct 7, 2026 | 53.05 | 53.05 | 52.88 | 52.88 | -0.73 | -1.36% | 10,600 |
| Oct 6, 2026 | 53.74 | 53.84 | 53.58 | 53.61 | +0.09 | +0.17% | 8,900 |
| Oct 5, 2026 | 53.31 | 53.54 | 53.12 | 53.52 | +0.11 | +0.21% | 8,700 |
| Oct 2, 2026 | 53.25 | 53.52 | 53.17 | 53.41 | +0.36 | +0.68% | 14,600 |
| Oct 1, 2026 | 53.50 | 53.50 | 52.86 | 53.05 | -0.74 | -1.38% | 18,000 |
| Sep 30, 2026 | 54.23 | 54.30 | 53.79 | 53.79 | +0.07 | +0.13% | 11,300 |
| Sep 29, 2026 | 54.31 | 54.31 | 53.49 | 53.72 | -0.56 | -1.03% | 13,500 |
| Sep 28, 2026 | 54.40 | 54.40 | 54.13 | 54.28 | -0.19 | -0.35% | 8,000 |
| Sep 25, 2026 | 54.31 | 54.47 | 54.07 | 54.47 | +0.73 | +1.36% | 11,000 |
| Sep 24, 2026 | 53.75 | 53.82 | 53.41 | 53.74 | -0.11 | -0.20% | 14,300 |
| Sep 23, 2026 | 54.15 | 54.17 | 53.85 | 53.85 | -0.92 | -1.68% | 14,000 |
| Sep 22, 2026 | 54.74 | 54.87 | 54.47 | 54.77 | +0.23 | +0.42% | 14,900 |
| Sep 21, 2026 | 54.59 | 54.59 | 54.38 | 54.54 | +0.43 | +0.79% | 9,600 |
| Sep 18, 2026 | 54.29 | 54.29 | 53.92 | 54.11 | -0.52 | -0.95% | 15,400 |
| Sep 17, 2026 | 54.81 | 54.81 | 54.52 | 54.63 | +0.46 | +0.85% | 14,100 |
| Sep 16, 2026 | 54.64 | 54.83 | 54.04 | 54.17 | -0.06 | -0.11% | 13,700 |
| Sep 15, 2026 | 54.14 | 54.24 | 54.04 | 54.23 | -0.12 | -0.22% | 8,700 |
| Sep 14, 2026 | 54.26 | 54.52 | 54.18 | 54.35 | -0.33 | -0.60% | 11,700 |
| Sep 11, 2026 | 54.75 | 54.79 | 54.63 | 54.68 | +0.53 | +0.98% | 8,600 |
| Sep 10, 2026 | 54.35 | 54.40 | 54.12 | 54.15 | -0.34 | -0.62% | 19,500 |
| Sep 9, 2026 | 54.82 | 54.87 | 54.45 | 54.49 | -0.39 | -0.71% | 19,100 |
| Sep 8, 2026 | 55.18 | 55.19 | 54.88 | 54.88 | -0.44 | -0.80% | 33,600 |
| Sep 4, 2026 | 55.14 | 55.46 | 55.14 | 55.32 | -0.06 | -0.11% | 11,800 |
| Sep 3, 2026 | 55.14 | 55.44 | 55.14 | 55.38 | +0.79 | +1.45% | 13,900 |
| Sep 2, 2026 | 54.64 | 54.64 | 54.39 | 54.59 | +0.16 | +0.29% | 14,200 |
| Sep 1, 2026 | 54.68 | 54.73 | 54.25 | 54.43 | -0.35 | -0.64% | 10,000 |
| Aug 31, 2026 | 54.78 | 54.92 | 54.50 | 54.78 | +0.13 | +0.24% | 18,700 |
| Aug 28, 2026 | 55.14 | 55.14 | 54.60 | 54.65 | -0.18 | -0.33% | 14,000 |
| Aug 27, 2026 | 54.76 | 54.87 | 54.56 | 54.83 | +0.20 | +0.37% | 12,300 |
| Aug 26, 2026 | 54.85 | 54.85 | 54.56 | 54.63 | -0.01 | -0.02% | 7,500 |
| Aug 25, 2026 | 54.51 | 54.65 | 54.38 | 54.64 | +0.36 | +0.66% | 12,900 |
| Aug 24, 2026 | 54.35 | 54.39 | 54.15 | 54.28 | -0.09 | -0.17% | 12,500 |
| Aug 21, 2026 | 54.41 | 54.48 | 54.26 | 54.37 | +0.54 | +1.00% | 12,600 |
| Aug 20, 2026 | 53.89 | 53.97 | 53.73 | 53.83 | -0.11 | -0.20% | 11,900 |
| Aug 19, 2026 | 54.17 | 54.17 | 53.86 | 53.94 | +0.13 | +0.24% | 30,200 |
| Aug 18, 2026 | 54.18 | 54.23 | 53.75 | 53.81 | -0.33 | -0.61% | 16,300 |
| Aug 17, 2026 | 54.32 | 54.32 | 54.06 | 54.14 | -0.08 | -0.15% | 6,700 |
| Aug 14, 2026 | 54.34 | 54.39 | 54.16 | 54.22 | +0.19 | +0.35% | 10,700 |
65 days, newest first. Daily bars as drawn on the ISVL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.