Skip to main content
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
95.27
-0.98 (-1.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202596.0696.1595.1695.2795.27-1.02%490,426
Feb 20, 202596.0796.2995.8096.2596.25-0.07%466,337
Feb 19, 202595.7996.3895.6196.3296.320.45%643,894
Feb 18, 202595.4595.9495.2895.8995.890.52%615,809
Feb 14, 202595.6396.0195.3995.3995.39-0.20%416,829
Feb 13, 202594.9595.6594.8695.5895.580.73%513,148
Feb 12, 202594.4695.0194.3494.8994.89-0.32%672,947
Feb 11, 202594.5895.2494.5895.1995.190.42%657,926
Feb 10, 202594.9294.9294.4394.7994.790.47%598,226
Feb 7, 202595.3495.3694.3494.3594.35-0.97%638,880
Feb 6, 202595.6995.6994.8695.2795.27-0.08%1,094,517
Feb 5, 202594.9195.4194.5695.3595.350.42%701,183
Feb 4, 202594.5595.1494.3294.9594.950.16%555,175
Feb 3, 202594.2195.1193.7294.8094.80-0.58%822,660
Jan 31, 202596.2196.2695.1795.3595.35-0.54%1,046,401
Jan 30, 202595.7296.1995.4195.8795.870.27%979,209
Jan 29, 202595.7896.2095.4995.6195.61-0.30%757,508
Jan 28, 202596.1096.3995.8095.9095.90-0.23%620,537
Jan 27, 202594.7596.1594.7596.1296.120.91%2,004,351
Jan 24, 202595.2695.5295.1595.2595.25-0.17%644,624
Jan 23, 202594.8795.4494.8395.4195.410.61%847,600
Jan 22, 202595.1195.1294.8094.8394.83-0.19%591,061
Jan 21, 202594.6495.0394.4395.0195.010.75%2,018,293
Jan 17, 202594.4294.5394.1594.3094.300.72%877,076
Jan 16, 202593.5893.8193.2493.6393.630.07%1,679,204
Jan 15, 202593.6793.8693.2893.5693.561.22%464,487
Jan 14, 202592.3192.5191.7592.4392.430.51%549,163
Jan 13, 202591.0292.0091.0291.9691.960.77%1,284,105
Jan 10, 202592.2892.2891.1691.2691.26-1.67%1,103,757
Jan 8, 202592.4892.8192.0592.8192.810.14%613,627
Jan 7, 202593.3093.6192.4392.6892.68-0.27%784,544
Jan 6, 202593.3293.8792.8092.9392.930.09%1,214,320
Jan 3, 202592.4993.0292.2092.8592.850.72%733,116
Jan 2, 202593.2693.2691.7892.1992.19-0.43%1,205,366
Dec 31, 202492.8393.0392.2792.5992.590.09%1,445,631
Dec 30, 202492.8492.8691.9592.5192.51-1.07%1,209,181
Dec 27, 202493.7094.0793.0293.5193.51-0.66%1,607,997
Dec 26, 202493.7794.2293.6194.1394.130.15%848,044
Dec 24, 202493.3193.9993.1893.9993.990.82%731,005
Dec 23, 202492.7893.2992.4693.2393.230.23%1,605,283
Dec 20, 202491.7893.5791.6893.0293.021.17%1,715,902
Dec 19, 202492.7193.0991.8991.9491.94-0.35%2,090,210
Dec 18, 202494.5794.8492.1692.2692.26-2.44%1,047,459
Dec 17, 202494.6494.9694.3694.5794.57-1.17%1,003,723
Dec 16, 202496.1696.4195.5995.6995.14-0.51%1,779,747
Dec 13, 202496.4196.5095.9996.1895.63-0.32%739,196
Dec 12, 202496.7896.9496.4696.4995.94-0.36%723,320
Dec 11, 202497.3197.3196.8096.8496.28-0.28%569,970
Dec 10, 202497.5697.5696.7897.1196.55-0.39%516,625
Dec 9, 202498.1698.2797.4797.4996.93-0.56%534,536
Dec 6, 202498.3998.6297.9398.0497.48-0.25%457,640
Dec 5, 202498.5898.7898.2898.2997.73-0.29%589,832
Dec 4, 202498.8098.8098.2398.5898.02-0.29%471,828
Dec 3, 202499.4899.7298.8498.8798.30-0.56%395,527
Dec 2, 2024100.00100.0299.1299.4398.86-0.59%626,720
Nov 29, 202499.99100.2999.86100.0299.450.26%287,447
Nov 27, 202499.92100.2899.7199.7699.190.07%449,194
Nov 26, 202499.6099.7799.0999.6999.120.01%380,155
Nov 25, 202499.57100.0299.3999.6899.110.72%537,814
Nov 22, 202498.3199.0398.2998.9798.400.84%490,375
Nov 21, 202497.3098.3497.0098.1597.591.15%407,150
Nov 20, 202496.8897.0696.3897.0396.470.23%514,992
Nov 19, 202496.6697.0296.1996.8196.26-0.36%456,083
Nov 18, 202496.7797.3696.7397.1696.600.41%525,930
Nov 15, 202496.9397.2096.5796.7696.21-0.33%808,400
Nov 14, 202497.9397.9497.0397.0896.52-0.68%549,606
Nov 13, 202497.7898.0197.4797.7497.180.19%389,551
Nov 12, 202498.3198.3197.4197.5596.99-0.78%362,980
Nov 11, 202498.3098.8498.2598.3297.760.34%463,389
Nov 8, 202497.5798.2197.4097.9997.430.68%476,610
Nov 7, 202497.6797.8297.1697.3396.77-0.29%529,276
Nov 6, 202497.8297.8796.8097.6197.052.57%598,623
Nov 5, 202494.2995.1894.1195.1694.611.00%589,939
Nov 4, 202494.4994.6493.9194.2293.68-0.13%527,223
Nov 1, 202494.7895.1394.3194.3493.800.04%873,491
Oct 31, 202494.7595.0894.2894.3093.76-0.71%492,085
Oct 30, 202494.8695.4594.7894.9794.43-0.12%401,334
Oct 29, 202495.2195.5194.9495.0894.54-0.51%367,257
Oct 28, 202495.2395.7195.2395.5795.020.52%733,349
Oct 25, 202496.0396.0894.9995.0894.54-0.70%310,388
Oct 24, 202495.9696.1395.4795.7595.20-0.28%361,418
Oct 23, 202495.9496.2395.5596.0295.47-0.12%389,550
Oct 22, 202495.9296.2795.6396.1495.59-0.27%353,904
Oct 21, 202497.1897.2196.2296.4095.85-0.87%378,655
Oct 18, 202497.0697.3396.7597.2596.690.13%299,021
Oct 17, 202497.3097.3296.9497.1296.56-0.13%773,753
Oct 16, 202496.6697.3296.5697.2596.690.85%364,084
Oct 15, 202496.6197.2696.3696.4395.88-0.26%270,174
Oct 14, 202496.1696.7795.9296.6896.130.59%352,228
Oct 11, 202495.1796.1495.1796.1195.561.23%1,330,620
Oct 10, 202495.3195.3194.7894.9494.40-0.39%992,549
Oct 9, 202494.5595.4294.4395.3194.760.70%566,223
Oct 8, 202494.6794.7494.3094.6594.110.13%478,794
Oct 7, 202495.0495.0494.1694.5393.99-0.63%536,086
Oct 4, 202495.0895.2394.5195.1394.580.60%353,569
Oct 3, 202494.7194.7994.2194.5694.02-0.44%415,646
Oct 2, 202495.0595.2294.6894.9894.44-0.18%530,995
Oct 1, 202495.4195.4194.7495.1594.60-0.36%666,168
Sep 30, 202495.1095.5394.6295.4994.940.38%599,008
Sep 27, 202495.0195.6695.0195.1394.580.33%397,344