MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISVL — iShares International Developed Small Cap Value Factor ETF
Cboe BZXiShares International Developed Small Cap Value Factor ETF
$53.41
+0.36(+0.68%)
- O
- 53.25
- H
- 53.52
- L
- 53.17
- V
- 14.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.41
Period Return+40.75%
Period High$55.46
Period Low$37.75
Avg Daily Volume28.0K
Total Trading Days365
ISVL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.25 | $53.52 | $53.17 | $53.41 | +$0.36 | +0.68% | 14,588 | $53.34 | $53.17 $53.52 |
| Oct 1, 2026 | $53.50 | $53.50 | $52.86 | $53.05 | $-0.75 | -1.39% | 17,956 | $53.04 | $52.86 $53.50 |
| Sep 30, 2026 | $54.23 | $54.30 | $53.79 | $53.79 | +$0.07 | +0.14% | 11,270 | $54.06 | $53.79 $54.30 |
| Sep 29, 2026 | $54.31 | $54.31 | $53.49 | $53.72 | $-0.56 | -1.03% | 13,491 | $53.94 | $53.49 $54.31 |
| Sep 28, 2026 | $54.40 | $54.40 | $54.13 | $54.28 | $-0.19 | -0.35% | 8,048 | $54.34 | $54.13 $54.40 |
| Sep 25, 2026 | $54.31 | $54.47 | $54.07 | $54.47 | +$0.73 | +1.35% | 11,022 | $54.26 | $54.07 $54.47 |
| Sep 24, 2026 | $53.75 | $53.82 | $53.41 | $53.74 | $-0.12 | -0.22% | 14,303 | $53.68 | $53.41 $53.82 |
| Sep 23, 2026 | $54.15 | $54.17 | $53.85 | $53.86 | $-0.92 | -1.68% | 13,951 | $53.93 | $53.85 $54.17 |
| Sep 22, 2026 | $54.74 | $54.87 | $54.47 | $54.77 | +$0.23 | +0.43% | 14,935 | $54.62 | $54.47 $54.87 |
| Sep 21, 2026 | $54.59 | $54.59 | $54.38 | $54.54 | +$0.43 | +0.79% | 9,612 | $54.50 | $54.38 $54.59 |
| Sep 18, 2026 | $54.29 | $54.29 | $53.92 | $54.11 | $-0.52 | -0.95% | 15,411 | $54.06 | $53.92 $54.29 |
| Sep 17, 2026 | $54.81 | $54.81 | $54.52 | $54.63 | +$0.46 | +0.84% | 14,053 | $54.64 | $54.52 $54.81 |
| Sep 16, 2026 | $54.64 | $54.83 | $54.04 | $54.17 | $-0.06 | -0.11% | 13,729 | $54.59 | $54.04 $54.83 |
| Sep 15, 2026 | $54.14 | $54.24 | $54.05 | $54.23 | $-0.12 | -0.21% | 8,706 | $54.15 | $54.05 $54.24 |
| Sep 14, 2026 | $54.26 | $54.52 | $54.18 | $54.35 | $-0.33 | -0.61% | 11,706 | $54.42 | $54.18 $54.52 |
| Sep 11, 2026 | $54.75 | $54.79 | $54.63 | $54.68 | +$0.53 | +0.97% | 8,645 | $54.70 | $54.63 $54.79 |
| Sep 10, 2026 | $54.35 | $54.40 | $54.12 | $54.15 | $-0.33 | -0.61% | 19,475 | $54.24 | $54.12 $54.40 |
| Sep 9, 2026 | $54.82 | $54.87 | $54.45 | $54.49 | $-0.40 | -0.72% | 19,107 | $54.56 | $54.45 $54.87 |
| Sep 8, 2026 | $55.18 | $55.19 | $54.88 | $54.88 | $-0.44 | -0.79% | 33,567 | $55.04 | $54.88 $55.19 |
| Sep 4, 2026 | $55.14 | $55.46 | $55.14 | $55.32 | $-0.06 | -0.11% | 11,760 | $55.28 | $55.14 $55.46 |
| Sep 3, 2026 | $55.14 | $55.44 | $55.14 | $55.38 | +$0.79 | +1.45% | 13,874 | $55.29 | $55.14 $55.44 |
| Sep 2, 2026 | $54.64 | $54.64 | $54.39 | $54.59 | +$0.16 | +0.29% | 14,181 | $54.51 | $54.39 $54.64 |
| Sep 1, 2026 | $54.68 | $54.73 | $54.25 | $54.43 | $-0.36 | -0.65% | 9,957 | $54.57 | $54.25 $54.73 |
| Aug 31, 2026 | $54.78 | $54.92 | $54.50 | $54.79 | +$0.14 | +0.25% | 18,712 | $54.80 | $54.50 $54.92 |
| Aug 28, 2026 | $55.14 | $55.14 | $54.60 | $54.65 | $-0.18 | -0.33% | 13,983 | $54.67 | $54.60 $55.14 |
| Aug 27, 2026 | $54.76 | $54.87 | $54.56 | $54.83 | +$0.20 | +0.37% | 12,303 | $54.78 | $54.56 $54.87 |
| Aug 26, 2026 | $54.85 | $54.85 | $54.56 | $54.63 | $-0.02 | -0.03% | 7,489 | $54.66 | $54.56 $54.85 |
| Aug 25, 2026 | $54.51 | $54.65 | $54.39 | $54.64 | +$0.36 | +0.67% | 12,923 | $54.54 | $54.39 $54.65 |
| Aug 24, 2026 | $54.35 | $54.39 | $54.15 | $54.28 | $-0.09 | -0.17% | 12,541 | $54.27 | $54.15 $54.39 |
| Aug 21, 2026 | $54.41 | $54.48 | $54.26 | $54.37 | +$0.54 | +1.00% | 12,586 | $54.36 | $54.26 $54.48 |