iShares International Developed Small Cap Value Factor ETF (ISVL)

ISVL
🏛️ 美国 →
44.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.98 34.09 33.90 34.06 0.0M
2023-12-28 34.14 34.17 33.93 33.93 0.0M
2023-12-27 33.97 34.15 33.90 34.06 0.0M
2023-12-26 33.75 33.82 33.70 33.82 0.0M
2023-12-22 33.82 33.83 33.70 33.73 0.0M
2023-12-21 33.46 33.50 33.40 33.50 0.0M
2023-12-20 33.45 33.47 33.04 33.04 0.0M
2023-12-19 33.81 33.90 33.81 33.90 0.0M
2023-12-18 33.59 33.59 33.46 33.51 0.0M
2023-12-15 33.67 33.72 33.49 33.49 0.0M
2023-12-14 33.66 33.95 33.66 33.81 0.0M
2023-12-13 32.62 33.19 32.50 33.19 0.0M
2023-12-12 32.37 32.54 32.37 32.49 0.0M
2023-12-11 32.62 32.72 32.59 32.68 0.0M
2023-12-08 32.42 32.74 32.42 32.63 0.0M
2023-12-07 32.65 32.74 32.65 32.70 0.0M
2023-12-06 32.66 32.81 32.47 32.47 0.0M
2023-12-05 32.45 32.52 32.33 32.34 0.0M
2023-12-04 32.34 32.75 32.30 32.49 0.0M
2023-12-01 32.65 32.76 32.65 32.73 0.0M
2023-11-30 32.31 32.32 32.25 32.27 0.0M
2023-11-29 32.36 32.47 32.35 32.37 0.0M
2023-11-28 32.08 32.19 31.95 32.15 0.0M
2023-11-27 31.95 32.01 31.95 32.01 0.0M
2023-11-24 31.94 32.03 31.94 32.03 0.0M
2023-11-22 31.78 31.80 31.74 31.80 0.0M
2023-11-21 31.88 31.88 31.68 31.70 0.0M
2023-11-20 31.79 31.92 31.79 31.89 0.0M
2023-11-17 31.61 31.86 31.61 31.84 0.0M
2023-11-16 31.40 31.43 31.38 31.38 0.0M
2023-11-15 31.70 31.71 31.60 31.60 0.0M
2023-11-14 31.14 31.65 31.14 31.65 0.0M
2023-11-13 30.51 30.57 30.51 30.57 0.0M
2023-11-10 30.58 30.58 30.58 30.58 0.0M
2023-11-09 30.68 30.68 30.43 30.43 0.0M
2023-11-08 30.44 30.45 30.44 30.45 0.0M
2023-11-07 30.51 30.51 30.51 30.51 0.0M
2023-11-06 30.86 30.86 30.69 30.69 0.0M
2023-11-03 31.09 31.13 31.09 31.10 0.0M
2023-11-02 30.40 30.50 30.34 30.50 0.0M
2023-11-01 29.60 29.77 29.41 29.77 0.0M
2023-10-31 29.50 29.65 29.50 29.65 0.0M
2023-10-30 29.30 29.37 29.30 29.37 0.0M
2023-10-27 29.02 29.02 28.89 28.93 0.0M
2023-10-26 28.78 28.96 28.78 28.85 0.0M
2023-10-25 29.02 29.02 28.95 28.95 0.0M
2023-10-24 29.35 29.41 29.35 29.41 0.0M
2023-10-23 29.23 29.34 29.01 29.30 0.0M
2023-10-20 29.51 29.58 29.35 29.37 0.0M
2023-10-19 29.75 29.75 29.57 29.57 0.0M
2023-10-18 29.69 29.69 29.69 29.69 0.0M
2023-10-17 30.00 30.25 30.00 30.20 0.0M
2023-10-16 29.99 30.22 29.99 30.22 0.0M
2023-10-13 29.95 29.99 29.95 29.98 0.0M
2023-10-12 30.61 30.61 30.30 30.30 0.0M
2023-10-11 30.65 30.66 30.65 30.66 0.0M
2023-10-10 30.66 30.66 30.65 30.65 0.0M
2023-10-09 29.88 30.20 29.88 30.20 0.0M
2023-10-06 30.27 30.27 30.22 30.22 0.0M
2023-10-05 29.72 29.86 29.71 29.86 0.0M
2023-10-04 29.46 29.65 29.39 29.63 0.0M
2023-10-03 29.85 29.85 29.63 29.63 0.0M
2023-10-02 30.29 30.29 30.15 30.15 0.0M
2023-09-29 30.96 30.96 30.72 30.72 0.0M
2023-09-28 30.61 30.82 30.55 30.77 0.0M
2023-09-27 30.50 30.53 30.39 30.53 0.0M
2023-09-26 30.80 30.91 30.65 30.65 0.0M
2023-09-25 30.92 31.07 30.92 31.07 0.0M
2023-09-22 31.18 31.18 31.15 31.15 0.0M
2023-09-21 31.40 31.40 31.12 31.12 0.0M
2023-09-20 31.69 31.79 31.47 31.47 0.0M
2023-09-19 31.63 31.68 31.57 31.57 0.0M
2023-09-18 31.51 31.51 31.51 31.51 0.0M
2023-09-15 31.72 31.72 31.64 31.64 0.0M
2023-09-14 31.79 31.79 31.79 31.79 0.0M
2023-09-13 31.43 31.43 31.43 31.43 0.0M
2023-09-12 31.62 31.69 31.56 31.56 0.0M
2023-09-11 31.74 31.74 31.64 31.64 0.0M
2023-09-08 31.22 31.22 31.22 31.22 0.0M
2023-09-07 31.44 31.44 31.29 31.34 0.0M
2023-09-06 31.48 31.49 31.43 31.49 0.0M
2023-09-05 31.68 31.68 31.65 31.65 0.0M
2023-09-01 32.05 32.05 31.83 31.88 0.0M
2023-08-31 31.88 31.89 31.87 31.89 0.0M
2023-08-30 32.05 32.05 31.86 31.86 0.0M
2023-08-29 31.64 31.83 31.64 31.83 0.0M
2023-08-28 31.34 31.45 31.34 31.45 0.0M
2023-08-25 31.22 31.29 31.07 31.11 0.0M
2023-08-24 31.11 31.11 30.93 30.93 0.0M
2023-08-23 31.25 31.38 31.20 31.36 0.0M
2023-08-22 31.22 31.22 31.00 31.00 0.0M
2023-08-21 30.91 31.04 30.87 31.01 0.0M
2023-08-18 30.99 31.04 30.99 31.04 0.0M
2023-08-17 31.28 31.28 31.12 31.17 0.0M
2023-08-16 31.51 31.51 31.29 31.29 0.0M
2023-08-15 31.63 31.82 31.44 31.48 0.0M
2023-08-14 31.80 31.86 31.79 31.86 0.0M
2023-08-11 32.04 32.04 31.96 31.98 0.0M
2023-08-10 32.16 32.16 32.11 32.11 0.0M
2023-08-09 32.10 32.13 32.10 32.13 0.0M
2023-08-08 32.07 32.14 32.07 32.14 0.0M
2023-08-07 32.30 32.42 32.29 32.42 0.0M
2023-08-04 32.32 32.50 32.15 32.15 0.0M
2023-08-03 31.87 31.98 31.84 31.98 0.0M
2023-08-02 32.13 32.13 32.06 32.06 0.0M
2023-08-01 32.71 32.71 32.51 32.54 0.0M
2023-07-31 33.02 33.02 32.91 32.91 0.0M
2023-07-28 32.89 32.90 32.89 32.90 0.0M
2023-07-27 32.92 33.00 32.69 32.69 0.0M
2023-07-26 32.78 32.95 32.78 32.95 0.0M
2023-07-25 32.67 32.87 32.67 32.86 0.0M
2023-07-24 32.65 32.69 32.65 32.69 0.0M
2023-07-21 32.75 32.75 32.72 32.72 0.0M
2023-07-20 33.12 33.12 32.81 32.90 0.0M
2023-07-19 33.12 33.15 33.02 33.13 0.0M
2023-07-18 32.99 32.99 32.97 32.97 0.0M
2023-07-17 32.69 32.73 32.63 32.68 0.0M
2023-07-14 32.86 32.86 32.74 32.74 0.0M
2023-07-13 32.97 33.04 32.93 33.04 0.0M
2023-07-12 32.48 32.70 32.48 32.69 0.0M
2023-07-11 31.85 31.92 31.83 31.92 0.0M
2023-07-10 31.56 31.60 31.56 31.60 0.0M
2023-07-07 31.18 31.61 31.18 31.45 0.0M
2023-07-06 31.22 31.25 31.02 31.06 0.0M
2023-07-05 31.67 31.67 31.46 31.46 0.0M
2023-07-03 31.80 31.80 31.80 31.80 0.0M
2023-06-30 31.58 31.66 31.58 31.62 0.0M
2023-06-29 31.10 31.27 31.10 31.23 0.0M
2023-06-28 31.27 31.27 31.27 31.27 0.0M
2023-06-27 31.08 31.22 31.08 31.22 0.0M
2023-06-26 31.00 31.00 31.00 31.00 0.0M
2023-06-23 30.90 30.96 30.89 30.92 0.0M
2023-06-22 31.42 31.44 31.37 31.42 0.0M
2023-06-21 31.74 31.90 31.74 31.79 0.0M
2023-06-20 31.77 32.00 31.66 31.78 0.0M
2023-06-16 32.34 32.34 32.13 32.13 0.0M
2023-06-15 32.15 32.31 32.15 32.28 0.0M
2023-06-14 32.14 32.30 31.94 32.04 0.0M
2023-06-13 32.06 32.14 32.05 32.05 0.0M
2023-06-12 31.77 31.80 31.75 31.80 0.0M
2023-06-09 31.77 31.77 31.68 31.68 0.0M
2023-06-08 31.56 31.68 31.56 31.68 0.0M
2023-06-07 31.64 31.64 31.40 31.44 0.0M
2023-06-06 32.11 32.27 32.11 32.27 0.0M
2023-06-05 32.01 32.06 31.98 31.98 0.0M
2023-06-02 32.17 32.19 32.14 32.14 0.0M
2023-06-01 31.65 31.65 31.61 31.61 0.0M
2023-05-31 31.13 31.19 31.12 31.19 0.0M
2023-05-30 31.72 31.72 31.47 31.47 0.0M
2023-05-26 31.52 31.53 31.52 31.53 0.0M
2023-05-25 31.41 31.47 31.38 31.47 0.0M
2023-05-24 31.97 31.97 31.63 31.63 0.0M
2023-05-23 32.36 32.36 32.17 32.17 0.0M
2023-05-22 32.46 32.53 32.46 32.53 0.0M
2023-05-19 32.60 32.60 32.55 32.56 0.0M
2023-05-18 32.39 32.41 32.26 32.41 0.0M
2023-05-17 32.35 32.74 32.35 32.54 0.0M
2023-05-16 32.66 32.66 32.50 32.50 0.0M
2023-05-15 32.83 32.90 32.83 32.90 0.0M
2023-05-12 32.45 32.57 32.45 32.57 0.0M
2023-05-11 32.72 32.72 32.72 32.72 0.0M
2023-05-10 32.79 32.90 32.79 32.90 0.0M
2023-05-09 32.95 32.95 32.95 32.95 0.0M
2023-05-08 33.10 33.18 33.09 33.09 0.0M
2023-05-05 32.78 33.09 32.78 33.04 0.0M
2023-05-04 32.49 32.49 32.38 32.49 0.0M
2023-05-03 32.53 32.66 32.52 32.52 0.0M
2023-05-02 32.53 32.53 32.42 32.42 0.0M
2023-05-01 32.93 32.93 32.79 32.79 0.0M
2023-04-28 32.81 32.81 32.81 32.81 0.0M
2023-04-27 32.61 32.61 32.59 32.61 0.0M
2023-04-26 32.22 32.22 32.22 32.22 0.0M
2023-04-25 32.27 32.39 32.14 32.14 0.0M
2023-04-24 32.63 32.63 32.63 32.63 0.0M
2023-04-21 32.41 32.51 32.40 32.51 0.0M
2023-04-20 32.40 32.49 32.40 32.41 0.0M
2023-04-19 32.42 32.42 32.39 32.41 0.0M
2023-04-18 32.57 32.57 32.57 32.57 0.0M
2023-04-17 32.50 32.50 32.46 32.46 0.0M
2023-04-14 32.45 32.53 32.45 32.50 0.0M
2023-04-13 32.40 32.60 32.40 32.60 0.0M
2023-04-12 32.23 32.23 32.08 32.08 0.0M
2023-04-11 31.87 31.93 31.87 31.89 0.0M
2023-04-10 31.50 31.63 31.50 31.63 0.0M
2023-04-06 31.50 31.69 31.50 31.64 0.0M
2023-04-05 31.47 31.51 31.47 31.51 0.0M
2023-04-04 32.01 32.01 31.96 31.96 0.0M
2023-04-03 31.89 32.01 31.89 32.01 0.0M
2023-03-31 31.76 31.76 31.75 31.75 0.0M
2023-03-30 31.52 31.60 31.52 31.59 0.0M
2023-03-29 31.14 31.14 31.14 31.14 0.0M
2023-03-28 30.73 30.76 30.70 30.76 0.0M
2023-03-27 30.71 30.87 30.68 30.84 0.0M
2023-03-24 30.35 30.58 30.35 30.57 0.0M
2023-03-23 31.00 31.00 30.70 30.70 0.0M
2023-03-22 30.71 30.71 30.71 30.71 0.0M
2023-03-21 31.01 31.01 31.01 31.01 0.0M
2023-03-20 30.56 30.73 30.55 30.69 0.0M
2023-03-17 30.22 30.25 30.22 30.25 0.0M
2023-03-16 30.09 30.62 30.09 30.62 0.0M
2023-03-15 30.12 30.36 30.05 30.35 0.0M
2023-03-14 31.11 31.16 31.11 31.16 0.0M
2023-03-13 30.63 31.00 30.63 30.85 0.0M
2023-03-10 31.56 31.56 31.19 31.19 0.0M
2023-03-09 31.88 31.88 31.47 31.47 0.0M
2023-03-08 31.79 31.79 31.78 31.78 0.0M
2023-03-07 31.71 31.73 31.68 31.68 0.0M
2023-03-06 32.25 32.25 32.24 32.24 0.0M
2023-03-03 32.36 32.36 32.35 32.35 0.0M
2023-03-02 31.98 31.98 31.98 31.98 0.0M
2023-03-01 32.04 32.09 32.04 32.09 0.0M
2023-02-28 32.02 32.02 31.85 31.85 0.0M
2023-02-27 32.03 32.03 31.97 31.98 0.0M
2023-02-24 31.49 31.62 31.49 31.62 0.0M
2023-02-23 31.89 31.97 31.75 31.97 0.0M
2023-02-22 31.79 31.84 31.71 31.71 0.0M
2023-02-21 32.10 32.10 31.90 31.90 0.0M
2023-02-17 32.05 32.26 31.98 32.26 0.0M
2023-02-16 32.03 32.27 32.03 32.16 0.0M
2023-02-15 32.17 32.46 32.16 32.27 0.1M
2023-02-14 32.35 32.43 32.35 32.43 0.0M
2023-02-13 32.16 32.34 32.14 32.34 0.0M
2023-02-10 32.12 32.12 32.07 32.11 0.0M
2023-02-09 32.36 32.36 32.20 32.20 0.0M
2023-02-08 32.20 32.23 32.15 32.18 0.0M
2023-02-07 31.89 32.37 31.89 32.34 0.0M
2023-02-06 32.14 32.14 32.07 32.11 0.0M
2023-02-03 32.62 32.68 32.44 32.45 0.0M
2023-02-02 33.23 33.23 32.93 33.01 0.0M
2023-02-01 32.71 32.97 32.50 32.97 0.0M
2023-01-31 32.38 32.62 32.38 32.62 0.0M
2023-01-30 32.54 32.54 32.38 32.38 0.0M
2023-01-27 32.63 32.74 32.63 32.70 0.0M
2023-01-26 32.50 32.64 32.41 32.64 0.0M
2023-01-25 32.22 32.50 32.22 32.50 0.0M
2023-01-24 32.39 32.40 32.37 32.40 0.0M
2023-01-23 32.09 32.32 32.09 32.32 0.0M
2023-01-20 31.75 32.20 31.73 32.20 0.0M
2023-01-19 31.74 31.87 31.74 31.85 0.0M
2023-01-18 32.07 32.07 31.88 31.88 0.0M
2023-01-17 31.93 32.03 31.93 31.96 0.0M
2023-01-13 31.63 31.84 31.63 31.84 0.0M
2023-01-12 31.47 31.73 31.47 31.73 0.0M
2023-01-11 31.13 31.27 31.13 31.27 0.0M
2023-01-10 30.89 31.03 30.87 31.03 0.0M
2023-01-09 31.16 31.18 31.04 31.04 0.0M
2023-01-06 30.86 30.99 30.86 30.99 0.0M
2023-01-05 30.36 30.36 30.32 30.32 0.0M
2023-01-04 30.63 30.65 30.63 30.64 0.0M
2023-01-03 30.38 30.38 30.22 30.24 0.0M