iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
94.17
-1.23 (-1.29%)
At close: Aug 1, 2025, 4:00 PM
94.10
-0.07 (-0.07%)
After-hours: Aug 1, 2025, 6:17 PM EDT
IUSV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 17, 2025 | 92.40 | 92.64 | 91.88 | 91.96 | 91.96 | -0.89% | 446,864 |
Jun 16, 2025 | 92.62 | 93.13 | 92.52 | 92.79 | 92.79 | 0.28% | 1,442,271 |
Jun 13, 2025 | 92.94 | 93.32 | 92.36 | 92.53 | 92.10 | -1.06% | 579,154 |
Jun 12, 2025 | 92.97 | 93.52 | 92.78 | 93.52 | 93.09 | 0.41% | 354,783 |
Jun 11, 2025 | 93.72 | 93.72 | 92.91 | 93.14 | 92.71 | -0.44% | 369,688 |
Jun 10, 2025 | 93.12 | 93.66 | 93.06 | 93.55 | 93.12 | 0.61% | 422,071 |
Jun 9, 2025 | 92.94 | 93.34 | 92.75 | 92.98 | 92.55 | 0.16% | 439,477 |
Jun 6, 2025 | 92.58 | 93.04 | 92.50 | 92.83 | 92.40 | 0.98% | 506,936 |
Jun 5, 2025 | 92.40 | 92.45 | 91.74 | 91.93 | 91.50 | -0.17% | 454,914 |
Jun 4, 2025 | 92.44 | 92.61 | 92.09 | 92.09 | 91.66 | -0.31% | 403,839 |
Jun 3, 2025 | 91.63 | 92.42 | 91.51 | 92.38 | 91.95 | 0.59% | 466,642 |
Jun 2, 2025 | 91.47 | 91.84 | 90.86 | 91.84 | 91.42 | 0.22% | 768,053 |
May 30, 2025 | 91.36 | 91.87 | 90.88 | 91.64 | 91.22 | 0.02% | 674,770 |
May 29, 2025 | 91.74 | 91.74 | 90.86 | 91.62 | 91.20 | 0.45% | 715,976 |
May 28, 2025 | 91.95 | 92.08 | 91.15 | 91.21 | 90.79 | -0.78% | 539,966 |
May 27, 2025 | 91.23 | 91.99 | 91.06 | 91.93 | 91.50 | 1.74% | 788,559 |
May 23, 2025 | 89.91 | 90.65 | 89.90 | 90.36 | 89.94 | -0.53% | 724,176 |
May 22, 2025 | 90.98 | 91.36 | 90.52 | 90.84 | 90.42 | -0.25% | 654,829 |
May 21, 2025 | 92.31 | 92.38 | 91.05 | 91.07 | 90.65 | -1.92% | 561,695 |