iShares International Developed Small Cap Value Factor ETF (ISVL)

ISVL
🏛️ アメリカ →
44.94
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 36.08 36.08 36.08 36.08 0.0M
2021-12-30 36.12 36.12 35.98 35.98 0.0M
2021-12-29 35.93 36.09 35.93 36.09 0.0M
2021-12-28 35.91 35.91 35.85 35.85 0.0M
2021-12-27 35.74 35.82 35.71 35.82 0.0M
2021-12-23 35.41 35.48 35.41 35.48 0.0M
2021-12-22 35.05 35.28 35.05 35.28 0.0M
2021-12-21 34.61 34.83 34.61 34.82 0.0M
2021-12-20 34.31 34.43 34.18 34.43 0.0M
2021-12-17 34.75 34.90 34.63 34.67 0.0M
2021-12-16 34.90 34.93 34.90 34.93 0.0M
2021-12-15 34.24 34.77 34.24 34.77 0.0M
2021-12-14 34.50 34.50 34.32 34.42 0.0M
2021-12-13 35.14 35.14 34.57 34.60 0.0M
2021-12-10 35.72 35.77 35.72 35.77 0.0M
2021-12-09 35.82 35.82 35.72 35.72 0.0M
2021-12-08 36.09 36.18 36.04 36.11 0.0M
2021-12-07 35.99 36.11 35.99 36.07 0.0M
2021-12-06 35.16 35.35 35.16 35.35 0.0M
2021-12-03 34.93 35.05 34.91 35.04 0.0M
2021-12-02 35.16 35.33 35.10 35.20 0.0M
2021-12-01 35.68 35.68 34.85 34.85 0.0M
2021-11-30 35.35 35.35 34.72 34.98 0.0M
2021-11-29 35.51 35.53 35.25 35.38 0.0M
2021-11-26 35.19 35.25 35.10 35.25 0.0M
2021-11-24 36.13 36.13 36.13 36.13 0.0M
2021-11-23 36.43 36.43 36.28 36.40 0.0M
2021-11-22 36.67 36.67 36.53 36.53 0.0M
2021-11-19 36.88 36.88 36.75 36.75 0.0M
2021-11-18 37.13 37.13 37.13 37.13 0.0M
2021-11-17 37.07 37.14 37.07 37.12 0.0M
2021-11-16 37.35 37.35 37.22 37.22 0.0M
2021-11-15 37.37 37.37 37.37 37.37 0.0M
2021-11-12 37.39 37.55 37.39 37.50 0.0M
2021-11-11 37.42 37.45 37.35 37.38 0.0M
2021-11-10 37.55 37.55 37.26 37.26 0.0M
2021-11-09 37.70 37.72 37.59 37.72 0.0M
2021-11-08 37.70 37.77 37.70 37.77 0.0M
2021-11-05 37.54 37.70 37.54 37.70 0.0M
2021-11-04 37.49 37.55 37.49 37.53 0.0M
2021-11-03 37.34 37.56 37.34 37.56 0.0M
2021-11-02 37.27 37.27 37.16 37.16 0.0M
2021-11-01 37.39 37.45 37.34 37.45 0.0M
2021-10-29 37.25 37.25 37.22 37.22 0.0M
2021-10-28 37.49 37.54 37.49 37.52 0.0M
2021-10-27 37.28 37.28 37.28 37.28 0.0M
2021-10-26 37.68 37.69 37.49 37.49 0.0M
2021-10-25 37.52 37.52 37.52 37.52 0.0M
2021-10-22 37.63 37.67 37.53 37.53 0.0M
2021-10-21 37.50 37.50 37.37 37.37 0.0M
2021-10-20 37.70 37.70 37.59 37.60 0.0M
2021-10-19 37.43 37.49 37.43 37.49 0.0M
2021-10-18 37.18 37.26 37.17 37.18 0.0M
2021-10-15 37.25 37.29 37.25 37.29 0.0M
2021-10-14 36.95 37.00 36.92 37.00 0.0M
2021-10-13 36.50 36.57 36.50 36.57 0.0M
2021-10-12 35.94 36.03 35.94 36.03 0.0M
2021-10-11 36.17 36.17 35.92 35.92 0.0M
2021-10-08 36.03 36.03 36.03 36.03 0.0M
2021-10-07 35.69 36.03 35.69 35.89 0.0M
2021-10-06 35.45 35.61 35.33 35.61 0.0M
2021-10-05 35.90 35.90 35.82 35.83 0.0M
2021-10-04 35.43 35.63 35.43 35.63 0.0M
2021-10-01 35.79 35.95 35.79 35.89 0.0M
2021-09-30 35.80 35.80 35.71 35.71 0.0M
2021-09-29 35.80 35.85 35.63 35.65 0.0M
2021-09-28 36.17 36.17 35.86 35.88 0.0M
2021-09-27 36.75 36.76 36.70 36.70 0.0M
2021-09-24 36.57 36.70 36.57 36.68 0.0M
2021-09-23 36.81 37.07 36.81 36.98 0.0M
2021-09-22 36.50 36.73 36.50 36.56 0.0M
2021-09-21 36.31 36.31 36.31 36.31 0.0M
2021-09-20 35.98 36.23 35.91 36.20 0.0M
2021-09-17 37.12 37.12 36.87 36.94 0.0M
2021-09-16 37.27 37.34 37.12 37.34 0.0M
2021-09-15 37.28 37.46 37.24 37.46 0.0M
2021-09-14 37.44 37.48 37.34 37.34 0.0M
2021-09-13 37.47 37.53 37.36 37.50 0.0M
2021-09-10 37.58 37.58 37.24 37.27 0.0M
2021-09-09 37.35 37.50 37.35 37.43 0.0M
2021-09-08 37.50 37.50 37.33 37.33 0.0M
2021-09-07 37.69 37.69 37.69 37.69 0.0M
2021-09-03 37.80 38.09 37.80 38.01 0.0M
2021-09-02 37.55 37.71 37.55 37.65 0.0M
2021-09-01 37.49 37.52 37.46 37.46 0.0M
2021-08-31 37.21 37.25 37.21 37.25 0.0M
2021-08-30 37.20 37.26 37.20 37.26 0.0M
2021-08-27 37.17 37.27 37.17 37.22 0.0M
2021-08-26 36.79 36.82 36.72 36.72 0.0M
2021-08-25 36.84 36.85 36.84 36.85 0.0M
2021-08-24 36.66 36.78 36.66 36.78 0.0M
2021-08-23 36.56 36.62 36.56 36.62 0.0M
2021-08-20 36.25 36.25 36.25 36.25 0.0M
2021-08-19 36.20 36.26 36.15 36.18 0.0M
2021-08-18 36.75 36.75 36.75 36.75 0.0M
2021-08-17 36.71 36.79 36.71 36.79 0.0M
2021-08-16 37.05 37.25 37.05 37.25 0.0M
2021-08-13 37.39 37.41 37.39 37.41 0.0M
2021-08-12 37.22 37.22 37.22 37.22 0.0M
2021-08-11 37.08 37.25 37.08 37.25 0.0M
2021-08-10 36.84 36.91 36.84 36.91 0.0M
2021-08-09 37.00 37.00 36.77 36.81 0.0M
2021-08-06 37.10 37.10 37.02 37.02 0.0M
2021-08-05 37.25 37.26 37.25 37.26 0.0M
2021-08-04 37.38 37.40 37.20 37.20 0.0M
2021-08-03 37.35 37.45 37.35 37.38 0.0M
2021-08-02 37.25 37.44 37.18 37.18 0.0M
2021-07-30 37.04 37.06 36.99 37.03 0.0M
2021-07-29 37.13 37.29 37.13 37.17 0.0M
2021-07-28 36.66 36.81 36.66 36.81 0.0M
2021-07-27 36.77 36.77 36.59 36.70 0.0M
2021-07-26 36.73 36.81 36.73 36.81 0.0M
2021-07-23 36.40 36.61 36.40 36.53 0.0M
2021-07-22 36.47 36.47 36.26 36.26 0.0M
2021-07-21 36.05 36.26 36.05 36.26 0.0M
2021-07-20 35.39 35.58 35.39 35.58 0.0M
2021-07-19 35.33 35.33 35.13 35.21 0.0M
2021-07-16 36.20 36.30 36.05 36.05 0.0M
2021-07-15 36.52 36.56 36.48 36.52 0.0M
2021-07-14 36.85 36.85 36.74 36.76 0.0M
2021-07-13 36.78 36.78 36.63 36.63 0.0M
2021-07-12 36.60 36.72 36.60 36.72 0.0M
2021-07-09 36.47 36.64 36.47 36.64 0.0M
2021-07-08 35.80 35.92 35.80 35.92 0.0M
2021-07-07 36.40 36.53 36.34 36.39 0.0M
2021-07-06 36.56 36.56 36.27 36.34 0.0M
2021-07-02 36.40 36.51 36.31 36.46 0.0M
2021-07-01 36.12 36.18 36.12 36.18 0.0M
2021-06-30 36.06 36.06 35.94 36.01 0.0M
2021-06-29 36.17 36.23 36.14 36.16 0.0M
2021-06-28 36.30 36.30 36.15 36.15 0.0M
2021-06-25 36.40 36.49 36.40 36.43 0.0M
2021-06-24 36.31 36.31 36.23 36.26 0.0M
2021-06-23 36.25 36.30 36.06 36.06 0.0M
2021-06-22 36.04 36.26 36.04 36.26 0.0M
2021-06-21 35.72 36.17 35.72 36.17 0.0M
2021-06-18 35.74 35.78 35.63 35.63 0.0M
2021-06-17 36.51 36.51 36.15 36.28 0.0M
2021-06-16 37.14 37.16 36.84 36.86 0.0M
2021-06-15 37.25 37.25 37.04 37.16 0.0M
2021-06-14 37.40 37.43 37.32 37.36 0.0M
2021-06-11 37.40 37.40 37.35 37.40 0.0M
2021-06-10 37.36 37.44 37.26 37.41 0.0M
2021-06-09 37.65 37.65 37.52 37.52 0.0M
2021-06-08 37.82 37.82 37.73 37.73 0.0M
2021-06-07 37.70 37.77 37.70 37.72 0.0M
2021-06-04 37.69 37.77 37.69 37.77 0.0M
2021-06-03 37.44 37.44 37.35 37.35 0.0M
2021-06-02 37.63 37.68 37.59 37.67 0.0M
2021-06-01 37.55 37.70 37.55 37.55 0.0M
2021-05-28 37.31 37.36 37.27 37.27 0.0M
2021-05-27 37.21 37.24 37.14 37.20 0.0M
2021-05-26 37.07 37.12 37.01 37.06 0.0M
2021-05-25 37.01 37.09 37.01 37.09 0.0M
2021-05-24 37.11 37.32 37.11 37.32 0.0M
2021-05-21 37.04 37.11 36.97 37.04 0.0M
2021-05-20 37.10 37.10 37.00 37.08 0.0M
2021-05-19 36.62 36.75 36.60 36.66 0.0M
2021-05-18 37.00 37.21 37.00 37.09 0.0M
2021-05-17 36.74 36.97 36.74 36.90 0.0M
2021-05-14 36.64 36.86 36.60 36.86 0.0M
2021-05-13 36.22 36.38 36.22 36.32 0.0M
2021-05-12 36.51 36.51 36.11 36.21 0.0M
2021-05-11 36.68 36.90 36.60 36.86 0.0M
2021-05-10 37.52 37.57 37.21 37.21 0.0M
2021-05-07 37.07 37.28 37.07 37.28 0.0M
2021-05-06 36.51 36.80 36.51 36.75 0.0M
2021-05-05 36.26 36.38 36.26 36.38 0.0M
2021-05-04 36.13 36.13 35.84 36.02 0.0M
2021-05-03 36.26 36.46 36.26 36.39 0.0M
2021-04-30 36.11 36.14 35.83 35.83 0.0M
2021-04-29 36.43 36.43 36.06 36.31 0.0M
2021-04-28 36.21 36.40 36.18 36.34 0.0M
2021-04-27 36.20 36.30 36.17 36.28 0.0M
2021-04-26 36.38 36.46 36.31 36.45 0.0M
2021-04-23 36.18 36.26 36.11 36.23 0.0M
2021-04-22 36.10 36.34 35.81 35.85 0.0M
2021-04-21 35.65 36.10 35.62 36.09 0.0M
2021-04-20 36.05 36.18 35.73 35.85 0.2M
2021-04-19 36.33 36.33 36.22 36.25 0.0M
2021-04-16 36.31 36.31 36.05 36.05 0.0M
2021-04-15 36.12 36.12 36.05 36.05 0.0M
2021-04-14 35.84 35.84 35.76 35.76 0.0M
2021-04-13 35.75 35.75 35.75 35.75 0.0M
2021-04-12 35.55 35.62 35.45 35.45 0.0M
2021-04-09 35.57 35.60 35.57 35.59 0.0M
2021-04-08 35.44 35.48 35.41 35.48 0.0M
2021-04-07 35.40 35.40 35.40 35.40 0.0M
2021-04-06 35.28 35.28 35.22 35.22 0.0M
2021-04-05 35.37 36.27 35.15 35.42 0.0M
2021-04-01 34.89 34.99 34.89 34.99 0.0M
2021-03-31 34.55 34.63 34.55 34.55 0.0M
2021-03-30 34.56 34.60 34.56 34.60 0.0M
2021-03-29 34.70 34.70 34.69 34.69 0.0M
2021-03-26 34.75 34.96 34.75 34.96 0.0M
2021-03-25 34.27 34.47 34.27 34.47 0.0M