iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
98.83
+0.02 (0.02%)
At close: Aug 28, 2025, 4:00 PM
98.81
-0.02 (-0.02%)
After-hours: Aug 28, 2025, 4:32 PM EDT
IUSV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 98.97 | 98.97 | 98.43 | 98.83 | 98.83 | 0.02% | 414,184 |
Aug 27, 2025 | 98.33 | 98.86 | 98.33 | 98.81 | 98.81 | 0.44% | 510,289 |
Aug 26, 2025 | 98.06 | 98.43 | 98.01 | 98.38 | 98.38 | 0.15% | 392,584 |
Aug 25, 2025 | 98.71 | 98.75 | 98.17 | 98.23 | 98.23 | -0.61% | 458,537 |
Aug 22, 2025 | 97.89 | 99.06 | 97.74 | 98.83 | 98.83 | 1.51% | 424,220 |
Aug 21, 2025 | 97.37 | 97.69 | 97.14 | 97.37 | 97.37 | -0.34% | 354,973 |
Aug 20, 2025 | 97.95 | 98.04 | 97.49 | 97.70 | 97.70 | -0.07% | 452,670 |
Aug 19, 2025 | 97.53 | 98.16 | 97.48 | 97.77 | 97.77 | 0.23% | 448,647 |
Aug 18, 2025 | 97.68 | 97.83 | 97.50 | 97.55 | 97.55 | -0.12% | 438,312 |
Aug 15, 2025 | 98.13 | 98.13 | 97.62 | 97.67 | 97.67 | -0.22% | 608,766 |
Aug 14, 2025 | 97.74 | 97.96 | 97.43 | 97.89 | 97.89 | -0.13% | 399,037 |
Aug 13, 2025 | 97.36 | 98.05 | 97.28 | 98.02 | 98.02 | 0.99% | 1,590,980 |
Aug 12, 2025 | 96.38 | 97.09 | 96.29 | 97.06 | 97.06 | 1.11% | 458,693 |
Aug 11, 2025 | 96.39 | 96.54 | 95.87 | 95.99 | 95.99 | -0.28% | 477,990 |
Aug 8, 2025 | 95.73 | 96.35 | 95.71 | 96.26 | 96.26 | 0.81% | 367,069 |
Aug 7, 2025 | 95.92 | 96.03 | 95.19 | 95.49 | 95.49 | 0.29% | 463,364 |
Aug 6, 2025 | 95.26 | 95.52 | 94.94 | 95.21 | 95.21 | 0.23% | 401,683 |
Aug 5, 2025 | 95.33 | 95.40 | 94.81 | 94.99 | 94.99 | -0.13% | 430,847 |
Aug 4, 2025 | 94.68 | 95.17 | 94.65 | 95.11 | 95.11 | 1.00% | 604,262 |
Aug 1, 2025 | 94.90 | 94.94 | 93.91 | 94.17 | 94.17 | -1.29% | 992,764 |
Jul 31, 2025 | 96.17 | 96.47 | 95.28 | 95.40 | 95.40 | -0.77% | 1,425,930 |
Jul 30, 2025 | 96.73 | 96.81 | 95.72 | 96.14 | 96.14 | -0.57% | 409,352 |
Jul 29, 2025 | 96.99 | 96.99 | 96.56 | 96.70 | 96.70 | -0.12% | 607,173 |
Jul 28, 2025 | 97.25 | 97.25 | 96.68 | 96.81 | 96.81 | -0.40% | 560,757 |
Jul 25, 2025 | 97.07 | 97.28 | 96.69 | 97.20 | 97.20 | 0.31% | 356,203 |
Jul 24, 2025 | 97.02 | 97.32 | 96.88 | 96.90 | 96.90 | -0.18% | 499,778 |
Jul 23, 2025 | 96.83 | 97.07 | 96.51 | 97.07 | 97.07 | 0.64% | 459,424 |
Jul 22, 2025 | 95.74 | 96.52 | 95.74 | 96.45 | 96.45 | 0.85% | 343,697 |
Jul 21, 2025 | 95.76 | 96.20 | 95.61 | 95.64 | 95.64 | - | 425,568 |
Jul 18, 2025 | 96.07 | 96.07 | 95.44 | 95.64 | 95.64 | -0.16% | 479,054 |
Jul 17, 2025 | 95.18 | 95.85 | 95.18 | 95.79 | 95.79 | 0.53% | 1,301,716 |
Jul 16, 2025 | 95.25 | 95.38 | 94.39 | 95.29 | 95.29 | 0.34% | 520,058 |
Jul 15, 2025 | 96.01 | 96.06 | 94.93 | 94.97 | 94.97 | -0.97% | 573,681 |
Jul 14, 2025 | 95.73 | 95.99 | 95.57 | 95.90 | 95.90 | -0.12% | 554,777 |
Jul 11, 2025 | 96.01 | 96.20 | 95.68 | 96.02 | 96.02 | -0.45% | 380,926 |
Jul 10, 2025 | 95.92 | 96.66 | 95.74 | 96.45 | 96.45 | 0.55% | 358,070 |
Jul 9, 2025 | 95.89 | 96.03 | 95.35 | 95.92 | 95.92 | 0.25% | 432,555 |
Jul 8, 2025 | 95.53 | 95.96 | 95.41 | 95.68 | 95.68 | 0.12% | 513,235 |
Jul 7, 2025 | 96.06 | 96.23 | 95.11 | 95.57 | 95.57 | -0.80% | 625,221 |
Jul 3, 2025 | 95.96 | 96.49 | 95.96 | 96.34 | 96.34 | 0.52% | 297,460 |
Jul 2, 2025 | 95.54 | 95.87 | 95.35 | 95.84 | 95.84 | 0.22% | 480,847 |
Jul 1, 2025 | 94.58 | 95.90 | 94.58 | 95.63 | 95.63 | 1.06% | 774,804 |
Jun 30, 2025 | 94.38 | 94.76 | 94.05 | 94.63 | 94.63 | 0.45% | 792,500 |
Jun 27, 2025 | 94.00 | 94.56 | 93.77 | 94.21 | 94.21 | 0.35% | 452,701 |
Jun 26, 2025 | 93.57 | 93.95 | 93.46 | 93.88 | 93.88 | 0.66% | 428,891 |
Jun 25, 2025 | 93.52 | 93.52 | 93.07 | 93.26 | 93.26 | -0.35% | 494,471 |
Jun 24, 2025 | 93.20 | 93.78 | 93.15 | 93.59 | 93.59 | 0.75% | 446,895 |
Jun 23, 2025 | 92.44 | 92.95 | 91.89 | 92.89 | 92.89 | 0.69% | 576,476 |
Jun 20, 2025 | 92.52 | 92.72 | 92.03 | 92.25 | 92.25 | 0.22% | 509,244 |
Jun 18, 2025 | 92.13 | 92.58 | 91.91 | 92.05 | 92.05 | 0.10% | 820,345 |