iShares US Small Cap Value Factor ETF (SVAL)

SVAL
🏛️ 美国 →
33.75
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
2021-12-31 31.92 32.11 31.79 31.98 0.0M
2021-12-30 32.20 32.37 31.90 31.94 0.1M
2021-12-29 32.02 32.17 31.96 32.11 0.0M
2021-12-28 31.93 32.16 31.87 31.96 0.0M
2021-12-27 31.57 31.99 31.42 31.99 0.0M
2021-12-23 31.33 31.58 31.33 31.45 0.0M
2021-12-22 30.81 31.22 30.79 31.19 0.0M
2021-12-21 30.37 30.87 30.33 30.83 0.4M
2021-12-20 30.08 30.12 29.39 29.96 0.1M
2021-12-17 30.64 30.77 30.19 30.53 0.1M
2021-12-16 31.23 31.39 30.70 30.81 0.0M
2021-12-15 30.71 31.09 30.33 30.95 0.1M
2021-12-14 30.53 31.12 30.53 30.68 0.0M
2021-12-13 31.21 31.21 30.67 30.71 0.1M
2021-12-10 31.65 31.65 31.24 31.54 0.0M
2021-12-09 31.60 31.69 31.47 31.47 0.0M
2021-12-08 31.91 31.96 31.72 31.86 0.0M
2021-12-07 32.02 32.18 31.65 31.80 0.1M
2021-12-06 31.43 31.86 31.22 31.60 0.0M
2021-12-03 31.51 31.55 30.76 30.93 0.0M
2021-12-02 30.47 31.43 30.45 31.24 0.0M
2021-12-01 31.25 31.64 30.31 30.32 0.1M
2021-11-30 30.95 31.06 30.43 30.61 0.0M
2021-11-29 31.98 32.01 31.15 31.33 0.0M
2021-11-26 31.90 31.90 30.90 31.50 0.1M
2021-11-24 32.89 33.00 32.84 32.87 0.0M
2021-11-23 32.97 33.15 32.88 33.12 0.0M
2021-11-22 32.71 33.33 32.71 32.89 0.0M
2021-11-19 32.46 32.65 32.27 32.46 0.0M
2021-11-18 32.92 32.92 32.56 32.79 0.0M
2021-11-17 33.19 33.19 32.63 32.80 0.1M
2021-11-16 33.09 33.30 33.01 33.22 0.0M
2021-11-15 33.35 33.35 33.03 33.20 0.0M
2021-11-12 33.43 33.55 33.12 33.20 0.1M
2021-11-11 33.15 33.48 33.05 33.34 0.0M
2021-11-10 33.21 33.38 32.98 33.07 0.5M
2021-11-09 33.26 33.29 32.93 33.24 0.0M
2021-11-08 33.49 33.61 33.20 33.30 0.1M
2021-11-05 32.79 33.39 32.79 33.16 0.1M
2021-11-04 32.83 32.83 32.29 32.49 0.1M
2021-11-03 31.98 32.89 31.97 32.71 0.1M
2021-11-02 32.22 32.22 31.90 31.99 0.0M
2021-11-01 31.44 32.13 31.44 32.12 0.1M
2021-10-29 31.28 31.40 31.07 31.23 0.0M
2021-10-27 31.30 31.30 30.62 30.63 0.0M
2021-10-26 31.77 31.77 31.34 31.34 0.0M
2021-10-25 31.48 31.74 31.46 31.74 0.0M
2021-10-22 31.38 31.58 31.29 31.41 0.0M
2021-10-21 31.32 31.47 31.20 31.38 0.0M
2021-10-20 30.85 31.39 30.85 31.39 0.1M
2021-10-19 31.16 31.16 30.76 30.96 0.1M
2021-10-18 31.03 31.16 30.91 31.05 0.0M
2021-10-15 31.38 31.55 31.07 31.10 0.1M
2021-10-14 30.95 31.13 30.80 31.10 0.2M
2021-10-13 30.88 30.88 30.34 30.75 0.0M
2021-10-12 30.90 30.98 30.70 30.88 0.0M
2021-10-11 31.11 31.29 30.81 30.82 0.1M
2021-10-08 31.08 31.25 31.03 31.05 0.2M
2021-10-07 30.78 31.25 30.78 31.13 0.1M
2021-10-06 30.56 30.62 30.05 30.62 0.0M
2021-10-05 30.85 30.99 30.67 30.83 0.0M
2021-10-04 30.72 30.90 30.50 30.68 0.0M
2021-10-01 30.19 30.86 30.03 30.65 0.0M
2021-09-30 30.66 30.66 29.98 29.98 0.0M
2021-09-29 30.31 30.55 30.22 30.48 0.0M
2021-09-28 30.59 30.82 30.22 30.27 0.1M
2021-09-27 29.88 30.93 29.88 30.70 0.1M
2021-09-24 29.49 29.94 29.49 29.81 0.0M
2021-09-23 29.41 30.12 29.40 29.86 0.0M
2021-09-22 29.07 29.43 29.07 29.21 0.0M
2021-09-21 28.82 28.92 28.54 28.72 0.0M
2021-09-20 28.87 28.88 28.39 28.80 0.2M
2021-09-17 29.41 29.51 29.18 29.41 0.0M
2021-09-16 29.63 29.67 29.25 29.39 0.0M
2021-09-15 29.16 29.57 29.16 29.53 0.0M
2021-09-14 29.76 29.76 29.07 29.17 0.1M
2021-09-13 29.55 29.70 29.40 29.69 0.0M
2021-09-10 29.90 29.90 29.36 29.36 0.0M
2021-09-09 29.62 29.97 29.62 29.67 0.1M
2021-09-08 30.03 30.05 29.60 29.67 0.0M
2021-09-07 30.29 30.48 30.06 30.06 0.0M
2021-09-03 30.42 30.49 30.15 30.29 0.0M
2021-09-02 30.50 30.70 30.42 30.49 0.1M
2021-09-01 30.60 30.60 30.10 30.47 0.0M
2021-08-31 30.44 30.61 30.32 30.49 0.0M
2021-08-30 30.89 30.89 30.42 30.48 0.1M
2021-08-27 30.16 30.97 30.16 30.92 0.1M
2021-08-26 30.39 30.40 30.01 30.04 0.0M
2021-08-25 30.34 30.66 30.25 30.41 0.0M
2021-08-24 30.16 30.40 30.09 30.32 0.0M
2021-08-23 29.98 30.18 29.88 30.08 0.0M
2021-08-20 29.34 29.87 29.34 29.80 0.0M
2021-08-19 29.45 29.59 29.13 29.30 0.1M
2021-08-18 29.79 30.17 29.67 29.68 0.1M
2021-08-17 30.28 30.28 29.64 29.96 0.2M
2021-08-16 30.35 30.54 30.09 30.44 0.4M
2021-08-13 30.67 30.68 30.53 30.59 0.0M
2021-08-12 31.02 31.02 30.68 30.86 0.0M
2021-08-11 30.43 31.02 30.43 31.02 0.0M
2021-08-10 30.22 30.60 30.10 30.60 0.0M
2021-08-09 30.25 30.31 30.04 30.11 0.0M
2021-08-06 30.03 30.45 30.03 30.34 0.0M
2021-08-05 29.64 29.90 29.64 29.79 0.0M
2021-08-04 29.71 29.72 29.37 29.37 0.1M
2021-08-03 29.38 30.03 29.38 29.95 0.0M
2021-08-02 29.96 30.57 29.65 29.65 0.0M
2021-07-30 30.15 30.23 29.76 29.85 0.0M
2021-07-29 29.96 30.22 29.96 30.08 0.0M
2021-07-28 29.49 29.87 29.22 29.69 0.0M
2021-07-27 29.17 29.47 29.16 29.37 0.0M
2021-07-26 29.60 29.60 29.40 29.56 0.0M
2021-07-23 29.26 29.26 29.02 29.22 0.0M
2021-07-22 29.44 29.44 28.92 28.95 0.0M
2021-07-21 29.52 29.68 29.52 29.61 0.0M
2021-07-20 28.47 29.34 28.47 29.04 0.0M
2021-07-19 28.46 28.75 28.10 28.30 0.1M
2021-07-16 29.89 29.89 29.08 29.11 0.0M
2021-07-15 29.48 29.80 29.39 29.65 0.0M
2021-07-14 29.88 30.10 29.60 29.65 0.0M
2021-07-13 30.31 30.31 29.75 29.76 0.0M
2021-07-12 30.14 30.38 29.81 30.35 0.0M
2021-07-09 29.72 30.21 29.72 30.19 0.0M
2021-07-08 29.31 29.70 29.00 29.29 0.0M
2021-07-07 29.79 30.05 29.53 29.78 0.0M
2021-07-06 30.64 30.64 29.61 29.87 0.0M
2021-07-02 31.15 31.15 30.56 30.59 0.1M
2021-07-01 30.84 31.10 30.84 31.02 0.0M
2021-06-30 30.52 30.82 30.52 30.72 0.0M
2021-06-29 30.80 31.03 30.57 30.61 0.0M
2021-06-28 31.36 31.36 30.60 30.75 0.0M
2021-06-25 31.42 31.65 31.24 31.24 0.0M
2021-06-24 30.77 31.34 30.77 31.31 0.0M
2021-06-23 30.85 31.09 30.79 30.83 0.0M
2021-06-22 30.60 30.89 30.45 30.84 0.0M
2021-06-21 30.36 30.92 30.36 30.86 0.0M
2021-06-18 30.70 30.72 30.03 30.03 0.0M
2021-06-17 32.01 32.01 30.79 30.98 0.2M
2021-06-16 31.77 32.10 31.55 31.95 0.0M
2021-06-15 31.79 32.11 31.64 32.01 0.0M
2021-06-14 32.14 32.21 31.66 31.76 0.0M
2021-06-11 31.99 32.19 31.99 32.12 0.0M
2021-06-10 32.51 32.57 31.91 31.92 0.0M
2021-06-09 32.96 32.96 32.56 32.64 0.0M
2021-06-08 32.68 33.00 32.46 32.94 0.0M
2021-06-07 32.54 32.72 32.53 32.71 0.0M
2021-06-04 32.64 32.67 32.23 32.53 0.0M
2021-06-03 32.27 32.51 32.12 32.45 0.0M
2021-06-02 32.94 32.94 32.37 32.46 0.1M
2021-06-01 32.46 32.82 32.46 32.76 0.0M
2021-05-28 32.36 32.36 31.91 32.25 0.1M
2021-05-27 31.99 32.35 31.99 32.28 0.0M
2021-05-26 31.44 31.83 31.35 31.82 0.0M
2021-05-25 32.03 32.15 31.22 31.23 0.0M
2021-05-24 32.10 32.10 31.77 31.89 0.0M
2021-05-21 31.78 32.05 31.65 31.90 0.1M
2021-05-20 31.63 31.64 31.20 31.61 0.0M
2021-05-19 31.39 31.69 31.02 31.69 0.0M
2021-05-18 32.34 32.44 31.93 31.94 0.0M
2021-05-17 32.30 32.45 31.98 32.45 0.0M
2021-05-14 32.04 32.35 31.92 32.35 0.2M
2021-05-13 30.81 31.92 30.81 31.79 0.0M
2021-05-12 31.63 31.80 30.73 30.84 0.2M
2021-05-11 31.43 31.92 31.34 31.76 0.1M
2021-05-10 32.66 32.78 32.07 32.08 0.0M
2021-05-07 32.15 32.49 32.15 32.49 0.1M
2021-05-06 32.09 32.25 31.73 32.25 0.0M
2021-05-05 32.00 32.05 31.67 31.99 0.0M
2021-05-04 31.81 31.90 31.47 31.86 0.0M
2021-05-03 31.54 31.99 31.49 31.86 0.1M
2021-04-30 31.30 31.44 31.16 31.19 0.0M
2021-04-29 31.77 31.92 31.42 31.55 0.0M
2021-04-28 31.41 31.57 31.30 31.46 0.1M
2021-04-27 31.32 31.46 31.24 31.40 0.0M
2021-04-26 31.46 31.69 31.26 31.29 0.0M
2021-04-23 30.50 31.45 30.38 31.29 0.1M
2021-04-22 30.87 30.93 30.41 30.41 0.0M
2021-04-21 30.11 30.80 30.11 30.80 0.0M
2021-04-20 30.96 30.98 29.95 30.18 0.2M
2021-04-19 31.32 31.48 30.88 31.10 0.0M
2021-04-16 31.33 31.44 31.13 31.32 0.0M
2021-04-15 31.24 31.29 30.80 31.08 0.0M
2021-04-14 30.80 31.39 30.80 31.08 0.1M
2021-04-13 31.23 31.23 30.53 30.75 0.0M
2021-04-12 31.26 31.30 31.08 31.26 0.0M
2021-04-09 31.06 31.17 30.91 31.16 0.1M
2021-04-08 30.98 31.00 30.43 30.96 0.1M
2021-04-07 31.30 31.30 30.74 30.86 0.1M
2021-04-06 31.29 31.52 31.12 31.17 0.2M
2021-04-05 31.38 31.42 30.98 31.22 0.1M
2021-04-01 30.66 30.98 30.50 30.98 0.1M
2021-03-31 30.79 30.91 30.38 30.63 0.1M
2021-03-30 30.23 30.75 30.23 30.58 0.1M
2021-03-29 30.79 31.00 30.07 30.11 0.1M
2021-03-26 30.68 30.97 30.43 30.97 0.1M
2021-03-25 29.26 30.33 29.00 30.16 0.1M
2021-03-24 30.05 30.77 29.53 29.56 0.2M
2021-03-23 30.67 30.67 29.55 29.71 0.1M
2021-03-22 31.85 31.85 30.67 30.86 0.1M
2021-03-19 31.65 31.80 31.00 31.62 0.1M
2021-03-18 32.00 32.56 31.45 31.59 0.1M
2021-03-17 31.61 31.92 31.48 31.92 0.0M
2021-03-16 32.00 32.00 31.50 31.72 0.1M
2021-03-15 32.58 32.59 31.84 32.18 0.1M
2021-03-12 31.95 32.48 31.95 32.46 0.1M
2021-03-11 32.00 32.00 31.62 31.92 0.1M
2021-03-10 31.08 31.72 30.83 31.68 0.1M
2021-03-09 31.66 31.66 30.56 30.90 0.3M
2021-03-08 30.45 31.21 30.33 31.04 0.5M
2021-03-05 29.77 30.18 29.27 30.16 0.1M
2021-03-04 29.86 30.00 28.96 29.28 0.1M
2021-03-03 29.28 30.22 29.28 29.68 0.1M
2021-03-02 29.71 29.71 29.29 29.30 0.0M
2021-03-01 29.28 29.74 29.25 29.66 0.0M
2021-02-26 29.03 29.16 28.39 28.70 0.2M
2021-02-25 29.92 29.94 28.95 29.01 0.1M
2021-02-24 29.26 29.83 29.11 29.80 0.1M
2021-02-23 28.96 29.14 28.70 29.03 0.0M
2021-02-22 28.37 29.07 28.37 28.97 0.0M
2021-02-19 27.99 28.40 27.99 28.37 0.0M
2021-02-18 28.11 28.15 27.68 27.78 0.0M
2021-02-17 28.14 28.25 27.97 28.17 0.0M
2021-02-16 28.38 28.41 28.17 28.29 0.0M
2021-02-12 27.99 28.19 27.90 28.16 0.0M
2021-02-11 28.20 28.20 27.60 27.99 0.0M
2021-02-10 28.26 28.26 27.79 27.95 0.0M
2021-02-09 27.86 28.08 27.65 28.07 0.0M
2021-02-08 27.45 27.93 27.40 27.93 0.0M
2021-02-05 27.26 27.26 26.79 27.11 0.0M
2021-02-04 26.43 26.94 26.43 26.94 0.0M
2021-02-03 26.26 26.29 25.91 26.29 0.0M
2021-02-02 26.00 26.20 25.85 26.15 0.4M
2021-02-01 25.36 25.77 25.14 25.76 0.1M
2021-01-29 25.68 25.80 25.16 25.21 0.0M
2021-01-28 25.98 26.00 25.68 25.75 0.1M
2021-01-27 25.95 25.99 25.57 25.64 0.1M
2021-01-26 26.92 26.92 26.37 26.38 0.1M
2021-01-25 26.87 26.87 26.25 26.64 0.0M
2021-01-22 26.31 26.89 26.20 26.89 0.0M
2021-01-21 26.95 26.95 26.52 26.63 0.0M
2021-01-20 26.88 27.01 26.70 26.94 0.1M
2021-01-19 27.00 27.00 26.68 26.84 0.0M
2021-01-15 26.96 26.96 26.41 26.73 0.2M
2021-01-14 26.82 27.20 26.81 27.03 0.1M
2021-01-13 27.01 27.01 26.49 26.62 0.0M
2021-01-12 26.44 26.95 26.43 26.93 0.0M
2021-01-11 25.93 26.35 25.93 26.34 0.0M
2021-01-08 26.82 26.82 25.89 26.25 0.1M
2021-01-07 26.87 26.87 26.41 26.67 0.2M
2021-01-06 25.44 26.69 25.44 26.41 0.2M
2021-01-05 24.34 25.04 24.34 24.83 0.1M
2021-01-04 24.77 24.77 24.04 24.33 0.5M