Skip to main content
logo
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
102.70
-0.33 (-0.32%)
At close: Apr 7, 2026, 4:00 PM EDT
102.21
-0.49 (-0.48%)
After-hours: Apr 7, 2026, 6:54 PM EDT

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026102.80102.80102.09102.70102.70-0.32%1,272,046
Apr 6, 2026102.54103.04102.36103.03103.030.45%921,115
Apr 2, 2026101.57102.96101.48102.57102.570.18%1,265,377
Apr 1, 2026102.44102.70102.23102.39102.390.14%1,293,001
Mar 31, 2026101.39102.48100.84102.25102.251.77%1,647,637
Mar 30, 2026101.42101.45100.16100.47100.470.06%1,369,811
Mar 27, 2026101.45101.64100.24100.41100.41-1.30%1,179,009
Mar 26, 2026101.84102.75101.65101.73101.73-0.54%832,948
Mar 25, 2026102.49102.80101.73102.28102.280.56%1,799,713
Mar 24, 2026100.96102.36100.78101.71101.710.23%1,352,197
Mar 23, 2026101.76102.45101.30101.48101.480.96%2,985,332
Mar 20, 2026101.49101.59100.11100.52100.52-0.97%1,340,430
Mar 19, 2026101.25102.01100.89101.50101.50-0.09%2,969,391
Mar 18, 2026102.82102.85101.57101.59101.59-1.52%1,179,275
Mar 17, 2026103.51103.76103.11103.16103.16-1,372,061
Mar 16, 2026103.09103.60102.94103.16102.770.70%1,225,412
Mar 13, 2026102.95103.51102.31102.44102.05-0.11%1,273,299
Mar 12, 2026103.14103.46102.51102.55102.16-1.31%2,393,042
Mar 11, 2026104.07104.37103.49103.91103.51-0.31%1,730,053
Mar 10, 2026104.64105.27103.91104.23103.83-0.47%1,965,786
Mar 9, 2026103.67104.98102.66104.72104.320.10%2,391,794
Mar 6, 2026104.65104.85103.70104.62104.22-1.11%1,369,495
Mar 5, 2026106.17106.59105.16105.79105.39-1.02%1,824,608
Mar 4, 2026106.61107.09106.08106.88106.470.33%1,152,761
Mar 3, 2026106.00106.95104.95106.53106.12-0.94%1,953,183
Mar 2, 2026107.06107.82106.66107.54107.13-0.03%1,761,322
Feb 27, 2026106.90107.65106.71107.58107.170.03%639,926
Feb 26, 2026107.42107.94106.98107.55107.140.22%748,477
Feb 25, 2026107.43107.43106.70107.32106.910.20%710,664
Feb 24, 2026106.24107.28106.24107.11106.700.73%611,896
Feb 23, 2026106.79107.29105.95106.33105.93-0.79%624,647
Feb 20, 2026106.61107.30106.30107.18106.770.37%1,250,136
Feb 19, 2026106.83107.19106.38106.79106.38-0.39%815,059
Feb 18, 2026106.97107.44106.78107.21106.800.41%525,210
Feb 17, 2026106.78107.29106.07106.77106.36-1,309,498
Feb 13, 2026106.25107.32105.96106.77106.370.55%1,309,300
Feb 12, 2026107.77108.20106.02106.19105.79-1.30%1,204,463
Feb 11, 2026107.71107.92107.35107.59107.180.18%904,768
Feb 10, 2026107.37107.85107.37107.40106.99-0.01%815,926
Feb 9, 2026107.44107.60106.83107.41107.00-0.21%809,631
Feb 6, 2026106.38107.80106.38107.64107.231.40%744,525
Feb 5, 2026106.87106.98106.01106.15105.75-0.88%1,192,373
Feb 4, 2026106.25107.41106.25107.09106.680.96%1,767,288
Feb 3, 2026105.68106.57105.36106.07105.660.03%1,433,638
Feb 2, 2026104.89106.12104.88106.04105.640.78%776,723
Jan 30, 2026104.70105.34104.16105.22104.820.21%891,860
Jan 29, 2026105.09105.52104.39105.00104.600.23%1,374,967
Jan 28, 2026104.92105.30104.53104.76104.36-0.18%854,412
Jan 27, 2026105.07105.10104.78104.95104.55-0.20%495,630
Jan 26, 2026105.09105.33105.01105.16104.760.31%720,316