Skip to main content
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
97.03
+0.22 (0.23%)
Nov 20, 2024, 4:00 PM EST - Market closed

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202496.8897.0696.3897.0397.030.23%514,992
Nov 19, 202496.6697.0296.1996.8196.81-0.36%456,083
Nov 18, 202496.7797.3696.7397.1697.160.41%525,930
Nov 15, 202496.9397.2096.5796.7696.76-0.33%808,400
Nov 14, 202497.9397.9497.0397.0897.08-0.68%549,606
Nov 13, 202497.7898.0197.4797.7497.740.19%389,551
Nov 12, 202498.3198.3197.4197.5597.55-0.78%362,980
Nov 11, 202498.3098.8498.2598.3298.320.34%463,389
Nov 8, 202497.5798.2197.4097.9997.990.68%476,610
Nov 7, 202497.6797.8297.1697.3397.33-0.29%529,276
Nov 6, 202497.8297.8796.8097.6197.612.57%598,623
Nov 5, 202494.2995.1894.1195.1695.161.00%589,939
Nov 4, 202494.4994.6493.9194.2294.22-0.13%527,223
Nov 1, 202494.7895.1394.3194.3494.340.04%873,491
Oct 31, 202494.7595.0894.2894.3094.30-0.71%492,085
Oct 30, 202494.8695.4594.7894.9794.97-0.12%401,334
Oct 29, 202495.2195.5194.9495.0895.08-0.51%367,257
Oct 28, 202495.2395.7195.2395.5795.570.52%733,349
Oct 25, 202496.0396.0894.9995.0895.08-0.70%310,388
Oct 24, 202495.9696.1395.4795.7595.75-0.28%361,418
Oct 23, 202495.9496.2395.5596.0296.02-0.12%389,550
Oct 22, 202495.9296.2795.6396.1496.14-0.27%353,904
Oct 21, 202497.1897.2196.2296.4096.40-0.87%378,655
Oct 18, 202497.0697.3396.7597.2597.250.13%299,021
Oct 17, 202497.3097.3296.9497.1297.12-0.13%773,753
Oct 16, 202496.6697.3296.5697.2597.250.85%364,084
Oct 15, 202496.6197.2696.3696.4396.43-0.26%270,174
Oct 14, 202496.1696.7795.9296.6896.680.59%352,228
Oct 11, 202495.1796.1495.1796.1196.111.23%1,330,620
Oct 10, 202495.3195.3194.7894.9494.94-0.39%992,549
Oct 9, 202494.5595.4294.4395.3195.310.70%566,223
Oct 8, 202494.6794.7494.3094.6594.650.13%478,794
Oct 7, 202495.0495.0494.1694.5394.53-0.63%536,086
Oct 4, 202495.0895.2394.5195.1395.130.60%353,569
Oct 3, 202494.7194.7994.2194.5694.56-0.44%415,646
Oct 2, 202495.0595.2294.6894.9894.98-0.18%530,995
Oct 1, 202495.4195.4194.7495.1595.15-0.36%666,168
Sep 30, 202495.1095.5394.6295.4995.490.38%599,008
Sep 27, 202495.0195.6695.0195.1395.130.33%397,344
Sep 26, 202494.5494.8794.5494.8294.820.68%461,918
Sep 25, 202494.8595.0594.1094.1894.18-1.29%423,707
Sep 24, 202495.4495.6695.2495.4194.82-0.08%499,656
Sep 23, 202495.2095.5095.1595.4994.900.55%759,627
Sep 20, 202495.0395.0994.6094.9794.39-0.27%427,745
Sep 19, 202495.4395.5594.8995.2394.650.78%422,447
Sep 18, 202494.6695.6294.4194.4993.91-0.31%476,355
Sep 17, 202494.9195.2894.4794.7894.200.03%383,726
Sep 16, 202494.3694.8494.2794.7594.170.82%877,590
Sep 13, 202493.5994.1693.5093.9893.400.72%315,344
Sep 12, 202493.0593.3492.4493.3192.740.45%619,313
Sep 11, 202492.8093.0491.2892.8992.32-0.33%422,092
Sep 10, 202493.4693.7092.5493.2092.63-0.11%385,032
Sep 9, 202492.8093.7592.7593.3092.730.96%418,824
Sep 6, 202493.2493.7492.2692.4191.84-1.00%472,894
Sep 5, 202494.2494.2792.9693.3492.77-0.72%1,037,387
Sep 4, 202494.1394.6093.7394.0293.44-0.05%521,861
Sep 3, 202494.5094.8593.7894.0793.49-0.91%501,688
Aug 30, 202494.4795.0493.9994.9394.350.74%355,893
Aug 29, 202494.1094.6193.5394.2393.650.47%420,674
Aug 28, 202493.7694.2893.4193.7993.21-0.11%372,710
Aug 27, 202493.7593.9693.6693.8993.31-282,014
Aug 26, 202494.0294.3793.7793.8993.310.22%451,946
Aug 23, 202493.0893.7592.9093.6893.101.11%370,385
Aug 22, 202492.9293.0892.4092.6592.08-0.12%338,221
Aug 21, 202492.7292.8192.3692.7692.190.42%361,028
Aug 20, 202492.6392.6392.2292.3791.80-0.31%386,875
Aug 19, 202492.1892.6992.1692.6692.090.64%368,406
Aug 16, 202491.7492.1291.6392.0791.500.34%313,215
Aug 15, 202491.4991.8691.3091.7691.201.14%689,878
Aug 14, 202490.3490.9690.3490.7390.170.44%374,574
Aug 13, 202489.9190.4189.5190.3489.780.85%428,770
Aug 12, 202490.1090.1089.3589.5789.02-0.36%468,475
Aug 9, 202489.7590.1389.2589.8989.340.04%369,325
Aug 8, 202488.8289.8888.7189.8589.301.57%418,008
Aug 7, 202489.5490.1088.4288.4687.92-0.45%444,241
Aug 6, 202488.3889.8888.1388.8688.310.76%675,616
Aug 5, 202488.5188.9287.9188.1987.65-2.42%1,130,783
Aug 2, 202490.9791.3489.4990.3889.82-1.44%476,380
Aug 1, 202492.4692.8291.2691.7091.14-0.77%835,662
Jul 31, 202492.6693.0892.2092.4191.840.21%354,906
Jul 30, 202491.9392.4591.8592.2291.650.49%399,529
Jul 29, 202491.9791.9791.3091.7791.21-0.05%503,683
Jul 26, 202491.0392.0791.0391.8291.261.30%337,497
Jul 25, 202490.3791.6390.3590.6490.080.32%375,835
Jul 24, 202490.5990.9390.2790.3589.80-0.45%356,402
Jul 23, 202490.9891.1190.6790.7690.20-0.37%359,885
Jul 22, 202490.9291.1090.3491.1090.540.45%492,224
Jul 19, 202491.3091.3090.5690.6990.13-0.60%767,863
Jul 18, 202491.9292.7191.1791.2490.68-1.00%416,060
Jul 17, 202491.3992.4391.3992.1691.590.45%459,371
Jul 16, 202490.6091.7690.4791.7591.191.56%484,338
Jul 15, 202490.4190.7290.1290.3489.790.31%493,745
Jul 12, 202489.8390.5089.7090.0689.510.61%368,721
Jul 11, 202488.8289.6188.8289.5188.961.05%498,874
Jul 10, 202488.0188.6587.8888.5888.040.82%339,336
Jul 9, 202487.8288.3187.5887.8687.32-390,957
Jul 8, 202488.0088.2987.6687.8687.320.06%426,510
Jul 5, 202487.8187.8787.3287.8187.27-381,817
Jul 3, 202488.0288.1687.7387.8187.27-0.14%300,874
Jul 2, 202487.5587.9387.4687.9387.390.42%567,748