iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
101.59
-1.57 (-1.52%)
At close: Mar 18, 2026, 4:00 PM EDT
101.59
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:15 PM EDT
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 102.82 | 102.85 | 101.89 | 101.85 | - | -1.27% | 1,081,758 |
| Mar 17, 2026 | 103.51 | 103.76 | 103.11 | 103.16 | 103.16 | - | 1,372,061 |
| Mar 16, 2026 | 103.09 | 103.60 | 102.94 | 103.16 | 102.77 | 0.70% | 1,225,412 |
| Mar 13, 2026 | 102.95 | 103.51 | 102.31 | 102.44 | 102.05 | -0.11% | 1,273,299 |
| Mar 12, 2026 | 103.14 | 103.46 | 102.51 | 102.55 | 102.16 | -1.31% | 2,393,042 |
| Mar 11, 2026 | 104.07 | 104.37 | 103.49 | 103.91 | 103.51 | -0.31% | 1,730,053 |
| Mar 10, 2026 | 104.64 | 105.27 | 103.91 | 104.23 | 103.83 | -0.47% | 1,965,786 |
| Mar 9, 2026 | 103.67 | 104.98 | 102.66 | 104.72 | 104.32 | 0.10% | 2,391,794 |
| Mar 6, 2026 | 104.65 | 104.85 | 103.70 | 104.62 | 104.22 | -1.11% | 1,369,495 |
| Mar 5, 2026 | 106.17 | 106.59 | 105.16 | 105.79 | 105.39 | -1.02% | 1,824,608 |
| Mar 4, 2026 | 106.61 | 107.09 | 106.08 | 106.88 | 106.47 | 0.33% | 1,152,761 |
| Mar 3, 2026 | 106.00 | 106.95 | 104.95 | 106.53 | 106.12 | -0.94% | 1,953,183 |
| Mar 2, 2026 | 107.06 | 107.82 | 106.66 | 107.54 | 107.13 | -0.03% | 1,761,322 |
| Feb 27, 2026 | 106.90 | 107.65 | 106.71 | 107.58 | 107.17 | 0.03% | 639,926 |
| Feb 26, 2026 | 107.42 | 107.94 | 106.98 | 107.55 | 107.14 | 0.22% | 748,477 |
| Feb 25, 2026 | 107.43 | 107.43 | 106.70 | 107.32 | 106.91 | 0.20% | 710,664 |
| Feb 24, 2026 | 106.24 | 107.28 | 106.24 | 107.11 | 106.70 | 0.73% | 611,896 |
| Feb 23, 2026 | 106.79 | 107.29 | 105.95 | 106.33 | 105.93 | -0.79% | 624,647 |
| Feb 20, 2026 | 106.61 | 107.30 | 106.30 | 107.18 | 106.77 | 0.37% | 1,250,136 |
| Feb 19, 2026 | 106.83 | 107.19 | 106.38 | 106.79 | 106.38 | -0.39% | 815,059 |
| Feb 18, 2026 | 106.97 | 107.44 | 106.78 | 107.21 | 106.80 | 0.41% | 525,210 |
| Feb 17, 2026 | 106.78 | 107.29 | 106.07 | 106.77 | 106.36 | - | 1,309,498 |
| Feb 13, 2026 | 106.25 | 107.32 | 105.96 | 106.77 | 106.37 | 0.55% | 1,309,300 |
| Feb 12, 2026 | 107.77 | 108.20 | 106.02 | 106.19 | 105.79 | -1.30% | 1,204,463 |
| Feb 11, 2026 | 107.71 | 107.92 | 107.35 | 107.59 | 107.18 | 0.18% | 904,768 |
| Feb 10, 2026 | 107.37 | 107.85 | 107.37 | 107.40 | 106.99 | -0.01% | 815,926 |
| Feb 9, 2026 | 107.44 | 107.60 | 106.83 | 107.41 | 107.00 | -0.21% | 809,631 |
| Feb 6, 2026 | 106.38 | 107.80 | 106.38 | 107.64 | 107.23 | 1.40% | 744,525 |
| Feb 5, 2026 | 106.87 | 106.98 | 106.01 | 106.15 | 105.75 | -0.88% | 1,192,373 |
| Feb 4, 2026 | 106.25 | 107.41 | 106.25 | 107.09 | 106.68 | 0.96% | 1,767,288 |
| Feb 3, 2026 | 105.68 | 106.57 | 105.36 | 106.07 | 105.66 | 0.03% | 1,433,638 |
| Feb 2, 2026 | 104.89 | 106.12 | 104.88 | 106.04 | 105.64 | 0.78% | 776,723 |
| Jan 30, 2026 | 104.70 | 105.34 | 104.16 | 105.22 | 104.82 | 0.21% | 891,860 |
| Jan 29, 2026 | 105.09 | 105.52 | 104.39 | 105.00 | 104.60 | 0.23% | 1,374,967 |
| Jan 28, 2026 | 104.92 | 105.30 | 104.53 | 104.76 | 104.36 | -0.18% | 854,412 |
| Jan 27, 2026 | 105.07 | 105.10 | 104.78 | 104.95 | 104.55 | -0.20% | 495,630 |
| Jan 26, 2026 | 105.09 | 105.33 | 105.01 | 105.16 | 104.76 | 0.31% | 720,316 |
| Jan 23, 2026 | 105.00 | 105.03 | 104.48 | 104.83 | 104.43 | -0.40% | 579,482 |
| Jan 22, 2026 | 105.24 | 105.68 | 105.13 | 105.25 | 104.85 | 0.23% | 652,666 |
| Jan 21, 2026 | 103.94 | 105.36 | 103.94 | 105.01 | 104.61 | 1.39% | 1,273,973 |
| Jan 20, 2026 | 104.15 | 104.54 | 103.39 | 103.57 | 103.18 | -1.60% | 1,185,274 |
| Jan 16, 2026 | 105.49 | 105.59 | 105.12 | 105.25 | 104.85 | -0.23% | 646,491 |
| Jan 15, 2026 | 105.43 | 105.83 | 105.23 | 105.49 | 105.09 | 0.21% | 1,500,514 |
| Jan 14, 2026 | 104.66 | 105.30 | 104.66 | 105.27 | 104.87 | 0.30% | 3,748,463 |
| Jan 13, 2026 | 105.16 | 105.38 | 104.66 | 104.95 | 104.55 | -0.22% | 770,654 |
| Jan 12, 2026 | 104.89 | 105.27 | 104.61 | 105.18 | 104.78 | -0.06% | 769,476 |
| Jan 9, 2026 | 104.90 | 105.43 | 104.66 | 105.24 | 104.84 | 0.53% | 647,880 |
| Jan 8, 2026 | 103.40 | 104.88 | 103.40 | 104.69 | 104.29 | 0.96% | 680,047 |
| Jan 7, 2026 | 104.73 | 104.88 | 103.68 | 103.69 | 103.30 | -0.99% | 619,032 |
| Jan 6, 2026 | 103.77 | 104.87 | 103.77 | 104.73 | 104.33 | 0.75% | 1,081,986 |