Skip to main content
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
93.02
+1.08 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202494.5494.8794.5494.8294.280.68%461,918
Sep 25, 202494.8595.0594.1094.1893.64-1.29%423,707
Sep 24, 202495.4495.6695.2495.4194.28-0.08%499,656
Sep 23, 202495.2095.5095.1595.4994.360.55%759,627
Sep 20, 202495.0395.0994.6094.9793.85-0.27%427,745
Sep 19, 202495.4395.5594.8995.2394.100.78%422,447
Sep 18, 202494.6695.6294.4194.4993.37-0.31%476,355
Sep 17, 202494.9195.2894.4794.7893.660.03%383,726
Sep 16, 202494.3694.8494.2794.7593.630.82%877,590
Sep 13, 202493.5994.1693.5093.9892.870.72%315,344
Sep 12, 202493.0593.3492.4493.3192.210.45%619,313
Sep 11, 202492.8093.0491.2892.8991.79-0.33%422,092
Sep 10, 202493.4693.7092.5493.2092.10-0.11%385,032
Sep 9, 202492.8093.7592.7593.3092.200.96%418,824
Sep 6, 202493.2493.7492.2692.4191.32-1.00%472,894
Sep 5, 202494.2494.2792.9693.3492.23-0.72%1,037,387
Sep 4, 202494.1394.6093.7394.0292.91-0.05%521,861
Sep 3, 202494.5094.8593.7894.0792.96-0.91%501,688
Aug 30, 202494.4795.0493.9994.9393.810.74%355,893
Aug 29, 202494.1094.6193.5394.2393.110.47%420,674
Aug 28, 202493.7694.2893.4193.7992.68-0.11%372,710
Aug 27, 202493.7593.9693.6693.8992.78-282,014
Aug 26, 202494.0294.3793.7793.8992.780.22%451,946
Aug 23, 202493.0893.7592.9093.6892.571.11%370,385
Aug 22, 202492.9293.0892.4092.6591.55-0.12%338,221
Aug 21, 202492.7292.8192.3692.7691.660.42%361,028
Aug 20, 202492.6392.6392.2292.3791.28-0.31%386,875
Aug 19, 202492.1892.6992.1692.6691.560.64%368,406
Aug 16, 202491.7492.1291.6392.0790.980.34%313,215
Aug 15, 202491.4991.8691.3091.7690.671.14%689,878
Aug 14, 202490.3490.9690.3490.7389.660.44%374,574
Aug 13, 202489.9190.4189.5190.3489.270.85%428,770
Aug 12, 202490.1090.1089.3589.5788.51-0.36%468,475
Aug 9, 202489.7590.1389.2589.8988.830.04%369,325
Aug 8, 202488.8289.8888.7189.8588.791.57%418,008
Aug 7, 202489.5490.1088.4288.4687.41-0.45%444,241
Aug 6, 202488.3889.8888.1388.8687.810.76%675,616
Aug 5, 202488.5188.9287.9188.1987.15-2.42%1,130,783
Aug 2, 202490.9791.3489.4990.3889.31-1.44%476,380
Aug 1, 202492.4692.8291.2691.7090.61-0.77%835,662