iShares Core S&P US Value ETF (IUSV)

IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	105.49	105.59	105.12	105.25	105.25	-0.23%	646,491
Jan 15, 2026	105.43	105.83	105.23	105.49	105.49	0.21%	1,500,514
Jan 14, 2026	104.66	105.30	104.66	105.27	105.27	0.30%	3,748,463
Jan 13, 2026	105.16	105.38	104.66	104.95	104.95	-0.22%	770,652
Jan 12, 2026	104.89	105.27	104.61	105.18	105.18	-0.06%	769,380
Jan 9, 2026	104.90	105.43	104.66	105.24	105.24	0.53%	647,880
Jan 8, 2026	103.40	104.88	103.40	104.69	104.69	0.96%	679,922
Jan 7, 2026	104.73	104.88	103.68	103.69	103.69	-0.99%	619,032
Jan 6, 2026	103.77	104.87	103.77	104.73	104.73	0.75%	1,081,986
Jan 5, 2026	103.08	104.24	103.06	103.95	103.95	0.97%	1,525,482
Jan 2, 2026	102.73	103.12	102.31	102.95	102.95	0.40%	2,038,195
Dec 31, 2025	103.19	103.30	102.54	102.54	102.54	-0.75%	4,035,893
Dec 30, 2025	103.42	103.50	103.24	103.32	103.32	-0.11%	501,497
Dec 29, 2025	103.47	103.72	103.29	103.43	103.43	-0.21%	946,994
Dec 26, 2025	103.60	103.75	103.37	103.65	103.65	-0.01%	552,978
Dec 24, 2025	103.18	103.83	103.18	103.66	103.66	0.47%	355,574
Dec 23, 2025	103.03	103.26	103.02	103.18	103.18	-0.02%	651,129
Dec 22, 2025	102.79	103.33	102.65	103.20	103.20	0.58%	787,795
Dec 19, 2025	102.37	102.94	102.32	102.60	102.60	0.36%	1,056,498
Dec 18, 2025	102.49	102.93	101.99	102.23	102.23	0.25%	1,311,406
Dec 17, 2025	102.26	102.74	101.89	101.97	101.97	-0.17%	975,630
Dec 16, 2025	102.70	102.91	101.80	102.14	102.14	-1.28%	903,636
Dec 15, 2025	103.83	103.93	103.15	103.46	102.91	0.03%	1,016,452
Dec 12, 2025	103.91	104.12	103.19	103.43	102.88	-0.41%	1,086,316
Dec 11, 2025	103.15	103.94	103.15	103.85	103.30	0.62%	1,095,464
Dec 10, 2025	102.12	103.43	102.03	103.21	102.66	1.02%	1,040,238
Dec 9, 2025	102.37	102.76	102.12	102.17	101.63	-0.12%	655,681
Dec 8, 2025	102.67	102.72	102.13	102.29	101.74	-0.32%	840,015
Dec 5, 2025	102.61	103.11	102.56	102.62	102.07	0.01%	1,528,937
Dec 4, 2025	102.88	102.98	102.26	102.61	102.06	-0.23%	821,010
Dec 3, 2025	102.27	102.96	102.27	102.85	102.30	0.52%	562,494
Dec 2, 2025	102.38	102.55	102.04	102.32	101.77	0.03%	608,651
Dec 1, 2025	102.42	102.80	102.21	102.29	101.74	-0.45%	2,444,205
Nov 28, 2025	102.27	102.80	102.16	102.75	102.20	0.71%	402,781
Nov 26, 2025	101.46	102.39	101.46	102.03	101.49	0.71%	554,627
Nov 25, 2025	100.25	101.48	100.23	101.31	100.77	1.09%	834,364
Nov 24, 2025	99.98	100.46	99.57	100.22	99.69	0.48%	641,273
Nov 21, 2025	98.50	100.26	98.50	99.74	99.21	1.48%	1,954,539
Nov 20, 2025	100.31	100.67	98.22	98.29	97.77	-1.22%	795,211
Nov 19, 2025	99.70	100.08	99.11	99.50	98.97	-0.37%	671,603
Nov 18, 2025	99.82	100.36	99.28	99.87	99.34	-0.32%	1,468,149
Nov 17, 2025	101.16	101.32	99.84	100.19	99.66	-1.12%	979,531
Nov 14, 2025	100.94	101.85	100.74	101.32	100.78	-0.23%	991,744
Nov 13, 2025	102.30	102.67	101.42	101.55	101.01	-0.98%	1,092,779
Nov 12, 2025	102.25	102.75	102.25	102.56	102.01	0.45%	713,102
Nov 11, 2025	101.37	102.22	101.32	102.10	101.56	0.83%	700,419
Nov 10, 2025	101.07	101.39	100.52	101.26	100.72	0.69%	609,094
Nov 7, 2025	100.03	100.61	99.63	100.57	100.03	0.52%	1,130,354
Nov 6, 2025	100.57	100.81	99.99	100.05	99.52	-0.68%	767,405
Nov 5, 2025	100.26	101.04	100.26	100.73	100.19	0.36%	712,927

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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