iShares US Small Cap Value Factor SVAL

Open calendar →

iShares US Small Cap Value Factor ETF · ETF · CBOE/BATS · ETF / Small Value

Paper trade (simulated — no real money)

Fill: USD 43.2710 · FX 1 USD = 1.280250 SGD · about SGD 55.3977 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 33.82 → 43.27 · 27.9%
44.26038.11031.960 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 26 Oct 2025 — 27 Oct 2026 (Last year)

Daily CBOE/BATS prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
43.0400 43.4519 43.1800 43.2710 4,610
Weekend
Weekend
42.7400 43.0500 42.6850 43.0360 32,400
42.3300 42.8700 42.3300 42.8680 5,900
42.6300 42.6300 42.2800 42.4450 12,300
42.2200 42.5500 42.2200 42.4190 22,800
42.0950 42.0950 41.8700 41.9110 18,700
Weekend
Weekend
42.4300 42.5700 41.9300 41.9700 26,500
42.0900 42.3400 41.9700 42.2300 13,900
42.3600 42.3600 41.7750 41.9500 41,400
42.5400 42.6700 42.4300 42.6200 5,300
42.3770 42.4500 42.2000 42.3200 17,600
Weekend
Weekend
42.2800 42.3100 42.0900 42.1600 53,600
41.9300 42.2200 41.7600 42.2200 44,200
42.0200 42.0600 41.8000 41.8830 16,600
42.3400 42.4200 42.1500 42.1600 16,800
42.0800 42.4600 42.0700 42.2900 17,400
Weekend
Weekend
41.9700 42.2300 41.9400 42.0660 10,200
41.3200 41.7200 41.0200 41.7200 35,200
41.6300 41.6300 41.3220 41.3220 20,900
41.5450 41.5500 41.2500 41.4600 17,600
41.6400 41.7600 41.4400 41.6400 40,400
Weekend
Weekend
41.8550 41.9700 41.6500 41.8510 15,500
41.7850 41.8300 41.5800 41.7600 10,400
42.1100 42.1100 41.7100 41.7400 10,100
42.2500 42.3680 42.0600 42.1900 12,300
42.3000 42.3000 42.0700 42.1000 21,900
Weekend
Weekend
42.3900 42.3900 42.0850 42.1740 11,100
43.0200 43.0200 42.4600 42.4600 115,100
42.8400 42.8850 42.2500 42.4600 25,000
42.7450 42.8500 42.6600 42.7300 17,900
43.1000 43.1700 42.8100 43.0300 27,100
Weekend
Weekend
43.2750 43.2800 42.8800 43.0800 16,400
43.0300 43.0300 42.6890 42.8300 20,200
43.1500 43.2000 42.9150 43.0400 20,000
43.8900 43.8900 43.3400 43.3900 11,100
No trading
Weekend
Weekend
43.2800 43.8200 43.2800 43.7930 36,000
43.6700 43.6700 43.3730 43.5200 18,900
42.9400 43.5400 42.9400 43.4160 8,100
43.2000 43.2000 42.7900 42.8240 1,244,100
43.4900 43.4900 43.0900 43.2000 9,900
Weekend
Weekend
43.5300 43.6300 43.4400 43.4400 18,700
43.4400 43.5470 43.1500 43.4800 15,700
43.2800 43.4600 43.2800 43.3600 46,900
43.3000 43.3530 43.1900 43.3530 12,300
43.6300 43.6700 43.4000 43.4600 5,300
Weekend
Weekend
43.6900 43.6900 43.4800 43.6740 7,800
43.4800 43.5300 43.3600 43.3830 8,400
44.0000 44.0000 43.6260 43.6260 14,700
44.0400 44.0400 43.7100 43.7100 8,100
44.0500 44.0750 43.9300 43.9920 15,100
Weekend
Weekend
44.2500 44.2800 44.0500 44.2600 17,800
44.0000 44.1000 43.9200 44.0710 8,800
43.9300 43.9300 43.5500 43.8170 7,500
43.8500 43.8610 43.7100 43.7100 12,400
44.0800 44.0800 43.7200 43.7740 6,400
Weekend
Weekend
43.7900 44.0900 43.7900 44.0000 5,700
43.7550 43.8300 43.4900 43.5250 17,400
44.0300 44.0300 43.5700 43.5800 19,600
43.5950 43.8900 43.5000 43.8000 7,300
43.0000 43.4360 43.0000 43.3820 12,400
Weekend
Weekend
42.6900 42.7300 42.2200 42.7300 18,500
42.7500 42.8080 42.2700 42.6200 12,600
42.9880 43.1650 42.6800 42.6970 24,700
43.0350 43.1800 43.0350 43.0700 30,600
42.7400 42.7400 42.5100 42.6650 4,500
Weekend
Weekend
42.3200 42.4600 42.3200 42.4010 2,600
42.3700 42.3700 41.9080 42.1200 18,100
42.6400 42.6500 42.3500 42.4600 11,100
42.1700 42.5750 42.1700 42.5700 5,600
42.6100 42.6100 42.1700 42.1700 17,600
Weekend
Weekend
42.6630 42.8400 42.2450 42.4180 10,600
42.6500 42.9200 42.6300 42.8700 40,500
42.2200 42.4300 42.2000 42.2400 4,700
42.3400 42.3400 42.0100 42.0700 8,100
41.9600 42.2400 41.9600 42.1140 12,300
Weekend
Weekend
41.8700 41.9800 41.8100 41.8800 7,700
41.4300 41.7500 41.4300 41.6400 12,900
41.3850 41.4900 41.2100 41.4000 11,500
41.9800 41.9800 41.5300 41.5800 10,100
41.6500 41.8550 41.6500 41.7850 36,200
Weekend
Weekend
No trading
42.1200 42.2100 41.3900 41.6400 14,100
41.8650 42.0900 41.8650 41.8910 9,200
41.6600 41.8800 41.6450 41.7850 20,000
41.6050 41.7700 41.6050 41.7600 16,200
Weekend
Weekend
41.3950 42.0200 41.3950 42.0200 14,800
41.5300 41.6600 41.2500 41.3800 8,100
40.8750 41.4240 40.8750 41.2900 16,300
40.2100 40.9300 40.2100 40.8100 12,900
40.7000 40.9990 40.6200 40.6480 15,000
Weekend
Weekend
No trading
40.4700 40.7300 40.3700 40.6200 17,400
40.8850 40.9500 40.1200 40.2200 13,600
41.0550 41.2200 40.6980 40.6980 35,000
41.6800 41.6800 40.8580 40.8580 15,300
Weekend
Weekend
41.4250 41.6750 41.3710 41.4970 11,900
40.9400 41.1000 40.6080 41.0900 8,700
40.4700 41.0050 40.4700 40.6100 44,000
40.2300 40.6400 40.2300 40.4500 8,900
40.1400 40.3800 40.1370 40.1700 10,000
Weekend
Weekend
40.3200 40.3200 39.8000 39.8530 11,400
39.8300 40.3220 39.8300 40.3220 6,500
39.8600 39.8700 39.6450 39.6900 8,900
40.1200 40.3800 40.1200 40.3000 36,000
39.8100 40.0010 39.6600 40.0010 15,400
Weekend
Weekend
40.1500 40.1500 39.9000 39.9100 19,300
40.1600 40.1600 39.9800 40.0740 11,200
40.0300 40.4000 39.9950 40.0400 7,200
40.1200 40.1400 39.8650 40.0800 11,900
No trading
Weekend
Weekend
39.6700 39.7300 39.5040 39.6900 11,300
39.2290 39.4600 39.0230 39.4400 6,400
38.8000 39.3700 38.8000 39.3700 13,000
38.8300 38.9000 38.6500 38.7050 7,400
38.9900 39.1100 38.9200 38.9480 8,500
Weekend
Weekend
38.7300 38.8100 38.4550 38.5200 15,600
39.0900 39.4100 39.0900 39.1700 22,100
39.0400 39.0400 38.7500 38.9100 20,700
39.2700 39.2700 38.7150 39.0800 7,200
39.5800 39.5800 39.2900 39.2900 5,200
Weekend
Weekend
39.3500 39.7100 39.3500 39.6850 9,100
39.8300 39.8400 39.4400 39.4400 7,300
39.9200 39.9200 39.6000 39.6840 13,700
39.1000 39.6800 39.0400 39.5920 32,900
39.0200 39.3500 38.7150 38.8800 22,700
Weekend
Weekend
39.0600 39.3990 39.0600 39.3390 25,300
38.6400 39.2000 38.5550 39.1630 8,800
39.2100 39.2100 38.5600 38.6180 8,700
39.1000 39.3600 39.0200 39.1300 17,000
39.3250 39.3250 39.1350 39.1900 34,200
Weekend
Weekend
39.0900 39.1400 38.7010 39.0600 18,900
39.0400 39.0500 38.6950 38.8610 3,000
38.8600 38.9000 38.7050 38.8210 3,400
39.3000 39.3000 38.6500 38.6500 10,700
38.7950 39.1100 38.7950 39.0050 16,300
Weekend
Weekend
38.4000 39.1900 38.4000 38.8430 21,000
38.0200 38.0600 37.9700 37.9920 5,700
38.1800 38.1800 37.9000 37.9660 6,100
38.0600 38.2200 38.0600 38.1150 41,300
37.5800 38.0310 37.5500 38.0310 49,300
Weekend
Weekend
37.8600 37.8600 37.6100 37.6940 4,200
37.3900 38.0300 37.3900 37.9320 7,200
37.6000 37.7300 37.4220 37.5880 10,600
36.5000 36.7900 36.4900 36.6790 8,600
36.4200 36.6470 36.2400 36.6060 8,200
Weekend
Weekend
No trading
35.8200 36.4260 35.8200 36.4260 6,900
36.1200 36.5900 36.1200 36.2600 20,500
35.7600 36.0200 35.5200 35.9370 15,400
35.9000 35.9000 35.2700 35.3280 8,100
Weekend
Weekend
35.7600 35.8050 35.4900 35.5100 11,900
35.9700 36.3500 35.9300 35.9800 14,000
36.3700 36.3700 36.0700 36.2750 5,600
35.5400 36.3200 35.5400 36.1000 10,500
35.3850 35.9500 35.3850 35.6200 20,500
Weekend
Weekend
35.2700 35.2700 34.6200 34.6820 17,000
34.9500 35.2250 34.8100 35.2250 11,300
35.3050 35.3900 35.0500 35.0500 6,600
35.6700 35.6700 35.4700 35.4700 5,800
35.4100 35.7000 35.4100 35.4500 6,600
Weekend
Weekend
35.1800 35.2200 35.1200 35.2000 14,000
35.4970 35.5900 35.3210 35.3800 8,800
36.1100 36.1100 35.7500 35.9100 7,300
36.0000 36.5700 36.0000 36.0700 10,000
35.8900 36.2100 35.0990 36.1700 42,800
Weekend
Weekend
36.3600 36.3600 36.0000 36.2490 21,400
37.3700 37.3700 36.8900 37.0200 4,800
37.7000 37.7800 37.6800 37.7300 7,400
36.8700 37.4750 36.5900 37.3700 14,000
37.3200 37.7200 37.2960 37.7100 10,300
Weekend
Weekend
37.4600 37.5500 37.3400 37.4390 7,300
38.0200 38.1800 37.8000 38.1800 12,400
37.6700 38.0930 37.6000 38.0930 13,300
37.4600 37.8150 37.4600 37.7900 21,400
38.1100 38.1100 37.1700 37.4600 24,900
Weekend
Weekend
37.7650 38.2100 37.7650 38.2100 9,100
37.8400 37.9860 37.7760 37.9860 4,600
38.0700 38.4300 37.9900 38.0300 23,200
37.8800 38.0600 37.5700 37.9700 23,800
No trading
Weekend
Weekend
37.6600 38.1400 37.5000 38.0100 26,400
38.3500 38.3500 37.1900 37.5100 29,400
38.4100 38.5000 37.8700 38.1400 67,600
38.1500 38.3700 38.0800 38.0800 10,100
38.1400 38.2900 37.8750 38.1200 22,800
Weekend
Weekend
37.6700 38.2500 37.6700 38.1500 16,300
37.5400 37.7900 37.1910 37.2800 11,200
37.7300 37.8800 37.5150 37.7700 25,200
37.4700 37.6300 37.1200 37.4900 15,700
36.8500 37.4200 36.8500 37.2800 49,400
Weekend
Weekend
36.6650 36.8200 36.3530 36.7400 4,600
36.5700 36.8190 36.3500 36.7900 6,900
36.7800 36.7800 36.3550 36.3740 10,900
36.6000 36.6940 36.5200 36.6730 17,000
36.8200 36.8650 36.5160 36.6800 18,400
Weekend
Weekend
37.3900 37.3900 36.5800 36.6400 10,000
37.4400 37.7000 37.2800 37.3400 18,400
36.6100 37.3400 36.6100 37.2400 39,100
36.0200 36.4000 36.0200 36.1500 11,200
No trading
Weekend
Weekend
36.7900 36.7900 36.6200 36.6200 25,800
36.4100 36.9300 36.4100 36.8600 9,800
36.0300 36.3200 36.0200 36.3200 15,600
36.2000 36.2400 36.0050 36.0800 6,500
35.7200 36.0820 35.7200 36.0700 2,713,700
Weekend
Weekend
35.9200 36.0600 35.5800 35.9000 20,900
35.1400 35.9550 35.1400 35.9000 64,700
35.3900 35.5000 35.0700 35.2100 12,600
35.0800 35.4200 35.0500 35.4200 8,000
34.6500 35.2600 34.6500 35.0300 13,700
Weekend
Weekend
34.5400 34.5400 34.1840 34.4200 2,500
No trading
34.4800 34.5280 34.3300 34.3300 4,500
34.7900 34.7900 34.6670 34.6670 1,000
34.8700 34.8700 34.7700 34.8300 4,100
Weekend
Weekend
35.0540 35.0540 34.9080 35.0240 5,700
No trading
35.0000 35.1000 35.0000 35.1000 7,400
35.1300 35.1300 35.0020 35.0200 8,300
35.2100 35.4000 35.1530 35.1530 7,400
Weekend
Weekend
35.2850 35.2850 34.9500 35.0800 8,100
35.4500 35.5000 35.2120 35.2700 7,400
35.2300 35.4600 35.0400 35.1100 6,700
35.2900 35.3200 35.0100 35.1200 8,900
35.9900 35.9900 35.5700 35.7100 4,900
Weekend
Weekend
35.9770 36.0200 35.6100 35.6800 9,800
35.7200 35.9000 35.7000 35.8200 10,600
34.6900 35.7200 34.6900 35.5300 16,200
34.5000 34.9000 34.5000 34.7700 5,700
34.7000 34.8000 34.5400 34.5400 66,100
Weekend
Weekend
34.8200 34.8900 34.6030 34.6030 3,700
34.9000 34.9100 34.6910 34.7600 3,600
34.6000 34.9200 34.6000 34.9200 10,300
34.2600 34.3600 34.2600 34.2940 1,600
33.8800 34.3600 33.8800 34.2100 9,300
Weekend
Weekend
34.2150 34.2900 34.2100 34.2100 18,800
No trading
34.2600 34.3800 34.0800 34.2740 9,900
33.5500 34.2700 33.5500 34.1540 15,100
33.2500 33.4300 33.0000 33.3260 4,900
Weekend
Weekend
32.1200 33.2500 32.1200 33.0770 8,200
32.7000 32.8400 31.9600 31.9600 6,200
32.4000 32.4000 32.2300 32.3030 16,900
32.2500 32.5160 32.2340 32.4400 11,500
32.8950 32.9840 32.3200 32.3690 8,400
Weekend
Weekend
32.8200 33.1250 32.7500 33.0870 14,600
33.5000 33.6750 33.0940 33.0940 10,700
33.6800 33.9300 33.5800 33.5800 18,800
33.5000 33.5600 33.4260 33.5450 14,100
33.4100 33.5200 33.1300 33.4100 8,600
Weekend
Weekend
32.7200 33.0950 32.7200 33.0300 5,700
33.0930 33.0930 32.8370 32.8370 5,200
33.0400 33.4200 33.0350 33.3200 8,600
32.8100 33.0950 32.8100 32.9700 8,500
33.0100 33.2000 32.7900 33.2000 10,300
Weekend
Weekend
33.0600 33.0600 32.8300 33.0100 13,400
33.1400 33.3700 33.0000 33.0700 29,800
33.7100 33.8800 33.0550 33.2500 44,800
33.7700 33.7900 33.5130 33.7400 20,300
34.3000 34.3000 33.7900 33.8200 20,700
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.