iShares US Small Cap Value Factor (SVAL)

SVAL
🏛️ Estados Unidos →
33.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.19 31.19 30.80 30.80 0.1M
2023-12-28 31.38 31.40 31.18 31.26 0.2M
2023-12-27 31.46 31.54 31.31 31.39 0.0M
2023-12-26 31.17 31.46 31.05 31.40 0.0M
2023-12-22 30.96 31.24 30.96 30.99 0.0M
2023-12-21 30.68 30.80 30.58 30.80 0.0M
2023-12-20 30.82 31.39 30.48 30.48 0.0M
2023-12-19 30.57 31.12 30.57 31.04 0.0M
2023-12-18 30.66 30.67 30.44 30.44 0.0M
2023-12-15 30.58 30.77 30.39 30.51 0.0M
2023-12-14 30.30 30.81 30.30 30.65 0.0M
2023-12-13 28.58 29.76 28.40 29.76 0.0M
2023-12-12 28.79 28.79 28.58 28.58 0.0M
2023-12-11 28.83 28.89 28.71 28.86 0.0M
2023-12-08 28.67 29.00 28.65 28.86 0.0M
2023-12-07 28.32 28.60 28.32 28.60 0.0M
2023-12-06 28.76 28.77 28.22 28.22 0.0M
2023-12-05 28.58 28.58 28.29 28.29 0.0M
2023-12-04 28.23 28.65 28.21 28.62 0.0M
2023-12-01 27.26 28.35 27.26 28.35 0.0M
2023-11-30 27.49 27.52 27.32 27.32 0.0M
2023-11-29 27.25 27.59 27.25 27.32 0.0M
2023-11-28 27.19 27.24 26.99 27.11 0.0M
2023-11-27 27.26 27.26 27.17 27.24 0.0M
2023-11-24 27.30 27.39 27.30 27.36 0.0M
2023-11-22 27.19 27.35 27.19 27.27 0.0M
2023-11-21 27.44 27.44 27.13 27.13 0.0M
2023-11-20 27.47 27.54 27.36 27.51 0.0M
2023-11-17 27.32 27.51 27.32 27.46 0.0M
2023-11-16 27.43 27.43 26.98 27.06 0.0M
2023-11-15 27.49 27.77 27.49 27.54 0.0M
2023-11-14 26.62 27.46 26.62 27.44 0.0M
2023-11-13 25.89 26.02 25.85 25.96 0.0M
2023-11-10 25.75 26.00 25.68 25.94 0.0M
2023-11-09 26.16 26.16 25.66 25.70 0.0M
2023-11-08 26.26 26.30 25.96 26.03 0.0M
2023-11-07 26.58 26.58 26.32 26.35 0.0M
2023-11-06 27.05 27.05 26.68 26.73 0.0M
2023-11-03 26.77 27.21 26.77 27.03 0.0M
2023-11-02 25.65 26.35 25.65 26.35 0.0M
2023-11-01 25.31 25.47 25.16 25.47 0.0M
2023-10-31 25.21 25.36 25.19 25.33 0.0M
2023-10-30 25.18 25.35 25.09 25.21 0.0M
2023-10-27 25.15 25.19 24.88 25.00 0.0M
2023-10-26 25.02 25.44 25.02 25.32 0.0M
2023-10-25 24.96 25.05 24.82 25.01 0.0M
2023-10-24 25.28 25.28 25.01 25.10 0.0M
2023-10-23 25.29 25.51 25.20 25.20 0.0M
2023-10-20 25.82 25.82 25.39 25.39 0.0M
2023-10-19 26.04 26.22 25.77 25.83 0.0M
2023-10-18 26.28 26.33 26.08 26.09 0.0M
2023-10-17 26.44 26.85 26.44 26.65 0.0M
2023-10-16 26.25 26.25 26.15 26.21 0.0M
2023-10-13 26.19 26.19 25.82 25.85 0.0M
2023-10-12 26.57 26.57 25.99 26.14 0.0M
2023-10-11 26.51 26.67 26.37 26.56 0.0M
2023-10-10 26.31 26.64 26.31 26.48 0.0M
2023-10-09 25.94 26.31 25.94 26.21 0.0M
2023-10-06 25.83 26.26 25.75 26.04 0.0M
2023-10-05 25.77 26.01 25.75 25.98 0.0M
2023-10-04 25.57 25.82 25.49 25.80 0.0M
2023-10-03 25.94 25.96 25.60 25.70 0.0M
2023-10-02 26.38 26.38 26.03 26.09 0.0M
2023-09-29 26.68 26.68 26.38 26.40 0.0M
2023-09-28 26.40 26.63 26.40 26.47 0.0M
2023-09-27 26.15 26.31 26.10 26.22 0.0M
2023-09-26 26.20 26.33 26.02 26.02 0.0M
2023-09-25 26.42 26.58 26.38 26.54 0.0M
2023-09-22 26.50 26.50 26.29 26.34 0.0M
2023-09-21 26.51 26.53 26.43 26.44 0.0M
2023-09-20 27.04 27.13 26.69 26.69 0.0M
2023-09-19 27.05 27.05 26.82 26.86 0.0M
2023-09-18 27.03 27.05 26.93 26.93 0.0M
2023-09-15 27.35 27.35 27.01 27.11 0.0M
2023-09-14 27.38 27.44 27.35 27.44 0.0M
2023-09-13 27.06 27.06 26.80 26.88 0.0M
2023-09-12 27.06 27.19 26.99 27.02 0.0M
2023-09-11 27.20 27.30 27.02 27.02 0.0M
2023-09-08 27.08 27.12 26.90 27.05 0.0M
2023-09-07 27.17 27.17 26.97 27.06 0.0M
2023-09-06 27.56 27.56 27.17 27.28 0.0M
2023-09-05 27.65 27.67 27.51 27.51 0.0M
2023-09-01 27.97 28.33 27.97 28.33 0.0M
2023-08-31 27.76 27.95 27.76 27.83 0.0M
2023-08-30 27.80 27.83 27.72 27.72 0.0M
2023-08-29 27.42 27.74 27.42 27.72 0.0M
2023-08-28 27.60 27.60 27.43 27.48 0.0M
2023-08-25 27.13 27.31 27.05 27.23 0.0M
2023-08-24 27.40 27.45 27.24 27.28 0.0M
2023-08-23 27.47 27.47 27.39 27.39 0.0M
2023-08-22 27.30 27.30 27.23 27.23 0.0M
2023-08-21 27.78 27.78 27.46 27.55 0.0M
2023-08-18 27.53 27.83 27.50 27.76 0.0M
2023-08-17 27.88 27.98 27.67 27.67 0.0M
2023-08-16 28.11 28.11 27.78 27.78 0.0M
2023-08-15 28.36 28.36 28.07 28.08 0.0M
2023-08-14 28.64 28.64 28.38 28.53 0.0M
2023-08-11 28.64 28.85 28.64 28.74 0.0M
2023-08-10 28.93 28.93 28.71 28.73 0.0M
2023-08-09 28.88 29.05 28.81 28.93 0.0M
2023-08-08 28.98 29.16 28.73 29.15 0.0M
2023-08-07 29.06 29.37 29.06 29.37 0.0M
2023-08-04 29.15 29.19 28.97 29.05 0.0M
2023-08-03 28.82 29.12 28.82 29.01 0.0M
2023-08-02 28.81 29.02 28.81 28.97 0.0M
2023-08-01 29.02 29.12 28.88 29.12 0.0M
2023-07-31 29.14 29.17 29.12 29.17 0.0M
2023-07-28 28.99 29.20 28.99 29.07 0.0M
2023-07-27 29.18 29.18 28.72 28.78 0.0M
2023-07-26 28.61 29.01 28.49 28.97 0.0M
2023-07-25 28.52 28.72 28.47 28.49 0.0M
2023-07-24 28.20 28.56 28.16 28.53 0.0M
2023-07-21 28.55 28.55 28.14 28.14 0.0M
2023-07-20 28.47 28.47 28.20 28.37 0.0M
2023-07-19 28.29 28.56 28.22 28.54 0.0M
2023-07-18 27.72 28.20 27.72 28.20 0.0M
2023-07-17 27.37 27.75 27.37 27.64 0.0M
2023-07-14 27.72 27.72 27.15 27.38 0.0M
2023-07-13 27.53 27.68 27.52 27.65 0.0M
2023-07-12 27.45 27.55 27.41 27.42 0.0M
2023-07-11 26.85 27.08 26.85 27.05 0.0M
2023-07-10 26.85 26.85 26.75 26.78 0.0M
2023-07-07 26.16 26.79 26.16 26.54 0.0M
2023-07-06 26.04 26.18 25.93 26.17 0.0M
2023-07-05 26.86 26.86 26.61 26.63 0.0M
2023-07-03 26.81 27.05 26.81 27.00 0.0M
2023-06-30 27.01 27.01 26.69 26.69 0.0M
2023-06-29 26.51 26.88 26.47 26.81 0.0M
2023-06-28 26.35 26.38 26.13 26.38 0.0M
2023-06-27 26.05 26.50 25.96 26.39 0.1M
2023-06-26 25.95 26.22 25.95 26.02 0.0M
2023-06-23 25.93 26.11 25.80 25.88 0.0M
2023-06-22 26.42 26.42 26.15 26.19 0.0M
2023-06-21 26.52 26.73 26.40 26.55 0.1M
2023-06-20 26.74 26.74 26.53 26.65 0.0M
2023-06-16 27.20 27.20 26.70 26.83 0.0M
2023-06-15 26.68 27.08 26.68 27.02 0.0M
2023-06-14 27.20 27.37 26.73 26.75 0.0M
2023-06-13 26.97 27.38 26.97 27.17 0.1M
2023-06-12 27.02 27.02 26.71 26.82 0.3M
2023-06-09 27.13 27.13 26.75 26.85 0.0M
2023-06-08 27.32 27.32 26.83 27.11 0.0M
2023-06-07 26.89 27.46 26.73 27.34 0.0M
2023-06-06 25.54 26.68 25.54 26.63 0.0M
2023-06-05 26.17 26.17 25.47 25.58 0.0M
2023-06-02 25.19 26.24 25.19 26.24 0.0M
2023-06-01 24.76 25.05 24.60 24.93 0.0M
2023-05-31 25.14 25.14 24.57 24.64 0.0M
2023-05-30 25.22 25.27 25.07 25.18 0.0M
2023-05-26 25.06 25.35 25.06 25.35 0.0M
2023-05-25 25.20 25.21 24.89 25.08 0.0M
2023-05-24 25.47 25.47 25.18 25.27 0.0M
2023-05-23 25.38 25.87 25.38 25.55 0.0M
2023-05-22 25.19 25.52 25.14 25.44 0.0M
2023-05-19 25.66 25.66 25.00 25.11 0.0M
2023-05-18 25.22 25.45 25.11 25.45 0.0M
2023-05-17 24.52 25.21 24.49 25.21 0.0M
2023-05-16 24.46 24.52 24.30 24.30 0.0M
2023-05-15 24.36 24.68 24.31 24.54 0.0M
2023-05-12 24.27 24.34 24.10 24.23 0.0M
2023-05-11 24.24 24.27 24.09 24.19 0.0M
2023-05-10 24.66 24.66 24.12 24.37 0.0M
2023-05-09 24.34 24.51 24.28 24.39 0.0M
2023-05-08 24.90 24.96 24.50 24.53 0.0M
2023-05-05 24.42 24.80 24.42 24.74 0.0M
2023-05-04 24.21 24.21 23.69 24.01 0.0M
2023-05-03 24.61 25.03 24.49 24.49 0.0M
2023-05-02 25.25 25.25 24.35 24.65 0.0M
2023-05-01 25.60 25.61 25.26 25.34 0.0M
2023-04-28 25.20 25.57 25.20 25.47 0.0M
2023-04-27 24.91 25.21 24.91 25.17 0.0M
2023-04-26 25.02 25.03 24.74 24.86 0.0M
2023-04-25 25.53 25.53 25.03 25.05 0.0M
2023-04-24 25.77 25.89 25.73 25.82 0.1M
2023-04-21 25.94 25.94 25.65 25.77 0.0M
2023-04-20 25.88 26.08 25.87 25.96 0.0M
2023-04-19 25.83 26.17 25.83 26.11 0.0M
2023-04-18 26.26 26.26 25.79 25.89 0.2M
2023-04-17 25.91 26.16 25.85 26.16 0.0M
2023-04-14 26.25 26.42 25.74 25.87 0.0M
2023-04-13 25.81 26.20 25.81 26.11 0.0M
2023-04-12 26.31 26.31 25.88 25.90 0.0M
2023-04-11 26.19 26.28 26.08 26.13 0.0M
2023-04-10 25.61 26.11 25.61 26.01 0.0M
2023-04-06 25.71 25.86 25.69 25.72 0.0M
2023-04-05 25.71 25.76 25.62 25.76 0.0M
2023-04-04 26.65 26.65 25.78 25.91 0.1M
2023-04-03 26.72 26.78 26.40 26.56 0.0M
2023-03-31 26.33 26.62 26.33 26.61 0.0M
2023-03-30 26.59 26.62 26.14 26.21 0.0M
2023-03-29 26.64 26.64 26.25 26.41 0.0M
2023-03-28 26.33 26.45 26.16 26.32 0.1M
2023-03-27 26.54 26.54 26.30 26.34 0.0M
2023-03-24 25.47 26.13 25.44 26.13 0.0M
2023-03-23 26.25 26.42 25.59 25.78 0.0M
2023-03-22 26.99 27.14 26.27 26.31 0.7M
2023-03-21 27.00 27.18 26.99 27.13 0.0M
2023-03-20 26.57 26.82 26.39 26.42 0.0M
2023-03-17 26.78 26.78 26.12 26.18 0.0M
2023-03-16 26.31 27.33 26.27 27.17 0.0M
2023-03-15 26.35 26.70 26.18 26.65 0.0M
2023-03-14 27.61 27.70 26.88 27.02 0.1M
2023-03-13 26.98 27.16 26.34 26.57 0.0M
2023-03-10 28.01 28.09 27.35 27.68 0.0M
2023-03-09 29.15 29.15 28.33 28.33 0.0M
2023-03-08 29.21 29.33 29.07 29.25 0.0M
2023-03-07 29.43 29.46 29.13 29.21 0.0M
2023-03-06 30.11 30.11 29.48 29.56 0.0M
2023-03-03 29.80 30.11 29.72 30.07 0.0M
2023-03-02 29.54 29.83 29.54 29.79 0.0M
2023-03-01 29.76 29.91 29.70 29.83 0.0M
2023-02-28 29.90 30.03 29.77 29.77 0.0M
2023-02-27 30.03 30.03 29.77 29.82 0.0M
2023-02-24 29.64 29.77 29.50 29.77 0.0M
2023-02-23 30.02 30.02 29.70 29.96 0.0M
2023-02-22 30.00 30.00 29.66 29.76 0.0M
2023-02-21 30.30 30.30 29.77 29.77 0.0M
2023-02-17 30.19 30.51 30.19 30.50 0.0M
2023-02-16 30.23 30.55 30.23 30.39 0.0M
2023-02-15 29.99 30.54 29.98 30.49 0.0M
2023-02-14 30.21 30.43 30.00 30.25 0.0M
2023-02-13 30.08 30.35 30.08 30.35 0.0M
2023-02-10 29.93 30.04 29.88 30.04 0.0M
2023-02-09 30.39 30.48 29.92 29.92 0.0M
2023-02-08 30.49 30.51 30.24 30.26 0.0M
2023-02-07 30.27 30.69 30.20 30.67 0.0M
2023-02-06 30.64 30.66 30.39 30.46 0.0M
2023-02-03 30.49 31.01 30.49 30.87 0.0M
2023-02-02 30.42 30.83 30.39 30.80 0.1M
2023-02-01 29.89 30.52 29.77 30.25 0.0M
2023-01-31 29.25 29.89 29.25 29.89 0.2M
2023-01-30 29.13 29.36 29.13 29.13 0.0M
2023-01-27 29.26 29.48 29.16 29.32 0.0M
2023-01-26 29.38 29.38 29.12 29.27 0.0M
2023-01-25 29.02 29.25 28.98 29.24 0.0M
2023-01-24 29.26 29.27 29.06 29.21 0.0M
2023-01-23 29.12 29.41 29.12 29.30 0.0M
2023-01-20 28.72 29.05 28.72 29.05 0.0M
2023-01-19 28.56 28.71 28.38 28.64 0.0M
2023-01-18 29.27 29.27 28.80 28.80 0.0M
2023-01-17 29.56 29.61 29.38 29.40 0.0M
2023-01-13 29.24 29.65 29.18 29.59 0.0M
2023-01-12 29.21 29.57 29.21 29.48 0.0M
2023-01-11 29.00 29.14 29.00 29.14 0.0M
2023-01-10 28.45 28.87 28.45 28.87 0.0M
2023-01-09 28.76 28.86 28.50 28.54 0.0M
2023-01-06 28.21 28.74 28.21 28.65 0.0M
2023-01-05 27.89 28.01 27.85 27.95 0.0M
2023-01-04 28.31 28.47 28.07 28.19 0.0M
2023-01-03 28.25 28.31 27.81 28.03 0.0M