Skip to main content
logo
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
98.96
+0.26 (0.26%)
At close: Sep 18, 2025, 4:00 PM EDT
98.96
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202598.8699.2398.6598.99-0.29%457,743
Sep 17, 202598.5099.3398.1298.7098.700.35%896,988
Sep 16, 202598.5798.7198.2398.3698.36-0.51%794,935
Sep 15, 202599.0799.2398.7498.8698.39-0.05%1,097,072
Sep 12, 202599.0599.2698.8798.9198.44-0.32%548,435
Sep 11, 202598.1899.2697.9799.2398.751.31%481,109
Sep 10, 202598.2998.3297.6497.9497.47-0.52%501,257
Sep 9, 202598.4598.6098.2998.4597.98-0.03%481,667
Sep 8, 202598.5298.5297.9698.4898.01-0.07%494,047
Sep 5, 202599.1399.2798.1898.5598.08-0.42%568,140
Sep 4, 202598.2899.0098.1898.9798.500.76%413,425
Sep 3, 202598.3398.4597.7498.2297.75-0.07%563,887
Sep 2, 202598.0998.3197.7298.2997.82-0.58%581,048
Aug 29, 202598.7399.0398.6198.8698.390.03%405,846
Aug 28, 202598.9798.9798.4398.8398.360.02%414,184
Aug 27, 202598.3398.8698.3398.8198.340.44%510,289
Aug 26, 202598.0698.4398.0198.3897.910.15%392,584
Aug 25, 202598.7198.7598.1798.2397.76-0.61%458,537
Aug 22, 202597.8999.0697.7498.8398.361.51%424,220
Aug 21, 202597.3797.6997.1497.3796.90-0.34%354,973
Aug 20, 202597.9598.0497.4997.7097.23-0.07%452,670
Aug 19, 202597.5398.1697.4897.7797.300.23%448,647
Aug 18, 202597.6897.8397.5097.5597.09-0.12%438,312
Aug 15, 202598.1398.1397.6297.6797.20-0.22%608,766
Aug 14, 202597.7497.9697.4397.8997.42-0.13%399,037
Aug 13, 202597.3698.0597.2898.0297.550.99%1,590,980
Aug 12, 202596.3897.0996.2997.0696.601.11%458,693
Aug 11, 202596.3996.5495.8795.9995.53-0.28%477,990
Aug 8, 202595.7396.3595.7196.2695.800.81%367,069
Aug 7, 202595.9296.0395.1995.4995.040.29%463,364
Aug 6, 202595.2695.5294.9495.2194.760.23%401,683
Aug 5, 202595.3395.4094.8194.9994.54-0.13%430,847
Aug 4, 202594.6895.1794.6595.1194.661.00%604,262
Aug 1, 202594.9094.9493.9194.1793.72-1.29%992,764
Jul 31, 202596.1796.4795.2895.4094.95-0.77%1,425,930
Jul 30, 202596.7396.8195.7296.1495.68-0.57%409,352
Jul 29, 202596.9996.9996.5696.7096.24-0.12%607,173
Jul 28, 202597.2597.2596.6896.8196.35-0.40%560,757
Jul 25, 202597.0797.2896.6997.2096.740.31%356,203
Jul 24, 202597.0297.3296.8896.9096.44-0.18%499,778
Jul 23, 202596.8397.0796.5197.0796.610.64%459,424
Jul 22, 202595.7496.5295.7496.4595.990.85%343,697
Jul 21, 202595.7696.2095.6195.6495.18-425,568
Jul 18, 202596.0796.0795.4495.6495.18-0.16%479,054
Jul 17, 202595.1895.8595.1895.7995.340.53%1,301,716
Jul 16, 202595.2595.3894.3995.2994.840.34%520,058
Jul 15, 202596.0196.0694.9394.9794.52-0.97%573,681
Jul 14, 202595.7395.9995.5795.9095.44-0.12%554,777
Jul 11, 202596.0196.2095.6896.0295.56-0.45%380,926
Jul 10, 202595.9296.6695.7496.4595.990.55%358,070