iShares Core S&P US Value ETF (IUSV)

IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	101.82	101.84	100.82	101.17	101.17	-0.70%	1,150,425
Oct 28, 2025	102.46	102.46	101.86	101.88	101.88	-0.41%	564,406
Oct 27, 2025	102.03	102.35	101.93	102.30	102.30	0.71%	540,568
Oct 24, 2025	101.73	101.82	101.53	101.58	101.58	0.54%	494,612
Oct 23, 2025	100.80	101.17	100.60	101.03	101.03	0.39%	546,880
Oct 22, 2025	101.04	101.08	100.22	100.64	100.64	-0.49%	677,554
Oct 21, 2025	100.90	101.41	100.90	101.14	101.14	0.24%	490,723
Oct 20, 2025	100.16	101.01	100.16	100.90	100.90	1.24%	634,730
Oct 17, 2025	99.02	99.88	99.00	99.66	99.66	0.60%	1,207,344
Oct 16, 2025	100.12	100.15	98.68	99.07	99.07	-0.86%	1,293,127
Oct 15, 2025	100.03	100.53	99.11	99.93	99.93	0.36%	822,023
Oct 14, 2025	98.20	99.97	98.17	99.57	99.57	0.68%	814,384
Oct 13, 2025	98.77	99.18	98.48	98.90	98.90	0.92%	2,226,750
Oct 10, 2025	100.41	100.56	97.95	98.00	98.00	-2.22%	1,940,362
Oct 9, 2025	100.94	101.04	100.02	100.23	100.23	-0.68%	1,551,325
Oct 8, 2025	100.83	101.08	100.44	100.92	100.92	0.33%	1,394,194
Oct 7, 2025	101.02	101.16	100.38	100.59	100.59	-0.27%	475,865
Oct 6, 2025	101.21	101.23	100.73	100.86	100.86	0.24%	512,092
Oct 3, 2025	100.28	101.14	100.28	100.62	100.62	0.39%	479,404
Oct 2, 2025	100.26	100.40	99.90	100.23	100.23	-	627,889
Oct 1, 2025	99.75	100.33	99.75	100.23	100.23	0.28%	1,348,747
Sep 30, 2025	99.51	100.03	99.29	99.95	99.95	0.29%	2,215,844
Sep 29, 2025	99.73	99.73	99.32	99.66	99.66	0.18%	1,349,323
Sep 26, 2025	99.04	99.57	98.95	99.48	99.48	0.76%	620,844
Sep 25, 2025	98.95	99.00	98.37	98.73	98.73	-0.40%	415,986
Sep 24, 2025	99.49	99.54	99.02	99.13	99.13	-0.16%	631,022
Sep 23, 2025	99.28	99.87	99.20	99.29	99.29	0.01%	439,741
Sep 22, 2025	98.91	99.41	98.87	99.28	99.28	0.14%	495,302
Sep 19, 2025	99.27	99.30	98.73	99.14	99.14	0.18%	519,161
Sep 18, 2025	98.86	99.23	98.65	98.96	98.96	0.26%	529,988
Sep 17, 2025	98.50	99.33	98.12	98.70	98.70	0.35%	896,988
Sep 16, 2025	98.57	98.71	98.23	98.36	98.36	-0.51%	794,935
Sep 15, 2025	99.07	99.23	98.74	98.86	98.39	-0.05%	1,097,072
Sep 12, 2025	99.05	99.26	98.87	98.91	98.44	-0.32%	548,435
Sep 11, 2025	98.18	99.26	97.97	99.23	98.75	1.31%	481,109
Sep 10, 2025	98.29	98.32	97.64	97.94	97.47	-0.52%	501,257
Sep 9, 2025	98.45	98.60	98.29	98.45	97.98	-0.03%	481,667
Sep 8, 2025	98.52	98.52	97.96	98.48	98.01	-0.07%	494,047
Sep 5, 2025	99.13	99.27	98.18	98.55	98.08	-0.42%	568,140
Sep 4, 2025	98.28	99.00	98.18	98.97	98.50	0.76%	413,425
Sep 3, 2025	98.33	98.45	97.74	98.22	97.75	-0.07%	563,887
Sep 2, 2025	98.09	98.31	97.72	98.29	97.82	-0.58%	581,048
Aug 29, 2025	98.73	99.03	98.61	98.86	98.39	0.03%	405,846
Aug 28, 2025	98.97	98.97	98.43	98.83	98.36	0.02%	414,184
Aug 27, 2025	98.33	98.86	98.33	98.81	98.34	0.44%	510,289
Aug 26, 2025	98.06	98.43	98.01	98.38	97.91	0.15%	392,584
Aug 25, 2025	98.71	98.75	98.17	98.23	97.76	-0.61%	458,537
Aug 22, 2025	97.89	99.06	97.74	98.83	98.36	1.51%	424,220
Aug 21, 2025	97.37	97.69	97.14	97.37	96.90	-0.34%	354,973
Aug 20, 2025	97.95	98.04	97.49	97.70	97.23	-0.07%	452,670

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.