iShares Core S&P US Value ETF (IUSV)

IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	91.36	91.87	90.88	91.64	91.64	0.02%	674,769
May 29, 2025	91.74	91.74	90.86	91.62	91.62	0.45%	715,976
May 28, 2025	91.95	92.08	91.15	91.21	91.21	-0.78%	539,966
May 27, 2025	91.23	91.99	91.06	91.93	91.93	1.74%	788,559
May 23, 2025	89.91	90.65	89.90	90.36	90.36	-0.53%	724,176
May 22, 2025	90.98	91.36	90.52	90.84	90.84	-0.25%	654,829
May 21, 2025	92.31	92.38	91.05	91.07	91.07	-1.92%	561,695
May 20, 2025	92.81	93.11	92.51	92.85	92.85	-0.21%	443,954
May 19, 2025	92.34	93.16	92.23	93.05	93.05	0.17%	719,178
May 16, 2025	92.31	92.97	92.03	92.89	92.89	0.69%	502,972
May 15, 2025	91.16	92.26	91.16	92.25	92.25	0.91%	679,541
May 14, 2025	91.80	91.89	91.26	91.42	91.42	-0.54%	472,895
May 13, 2025	92.05	92.33	91.89	91.92	91.92	-0.39%	761,267
May 12, 2025	92.17	92.29	91.66	92.28	92.28	2.69%	1,273,485
May 9, 2025	90.21	90.26	89.68	89.86	89.86	-0.08%	1,344,920
May 8, 2025	89.88	90.77	89.54	89.93	89.93	0.66%	606,178
May 7, 2025	89.10	89.68	88.80	89.34	89.34	0.55%	519,060
May 6, 2025	89.07	89.54	88.67	88.85	88.85	-0.77%	567,836
May 5, 2025	89.63	89.96	89.24	89.54	89.54	-0.56%	1,027,474
May 2, 2025	89.93	90.24	89.49	90.04	90.04	1.13%	810,733
May 1, 2025	89.28	89.77	88.87	89.03	89.03	0.26%	1,106,602
Apr 30, 2025	88.14	89.13	87.14	88.80	88.80	0.06%	1,253,099
Apr 29, 2025	87.95	89.03	87.95	88.75	88.75	0.49%	557,950
Apr 28, 2025	88.36	88.68	87.61	88.32	88.32	0.19%	701,858
Apr 25, 2025	88.01	88.21	87.30	88.15	88.15	-0.05%	588,411
Apr 24, 2025	87.08	88.30	86.72	88.19	88.19	1.57%	891,714
Apr 23, 2025	87.57	88.49	86.67	86.83	86.83	0.74%	818,323
Apr 22, 2025	84.99	86.40	84.99	86.19	86.19	2.41%	797,165
Apr 21, 2025	85.29	85.29	83.39	84.16	84.16	-1.89%	2,123,893
Apr 17, 2025	85.47	86.55	85.47	85.78	85.78	0.27%	1,064,256
Apr 16, 2025	86.52	87.05	85.03	85.55	85.55	-1.61%	1,329,876
Apr 15, 2025	87.45	87.85	86.87	86.95	86.95	-0.38%	962,491
Apr 14, 2025	87.45	87.81	86.55	87.28	87.28	1.17%	963,762
Apr 11, 2025	84.82	86.66	84.14	86.27	86.27	1.47%	1,586,873
Apr 10, 2025	86.19	86.19	82.66	85.02	85.02	-2.93%	1,208,470
Apr 9, 2025	80.53	87.94	80.46	87.59	87.59	7.53%	3,954,093
Apr 8, 2025	85.31	85.48	80.29	81.46	81.46	-1.56%	3,264,519
Apr 7, 2025	81.31	85.71	80.14	82.75	82.75	-1.12%	3,578,660
Apr 4, 2025	86.55	87.00	83.57	83.69	83.69	-5.72%	1,998,627
Apr 3, 2025	90.42	90.52	88.66	88.77	88.77	-4.24%	1,251,971
Apr 2, 2025	91.50	92.92	91.50	92.70	92.70	0.56%	926,833
Apr 1, 2025	92.13	92.55	91.39	92.18	92.18	-0.12%	915,303
Mar 31, 2025	90.88	92.61	90.87	92.29	92.29	0.95%	974,390
Mar 28, 2025	92.58	92.79	91.38	91.42	91.42	-1.50%	421,895
Mar 27, 2025	92.83	93.24	92.41	92.81	92.81	-0.10%	640,240
Mar 26, 2025	93.01	93.46	92.63	92.90	92.90	0.04%	586,014
Mar 25, 2025	93.16	93.22	92.60	92.86	92.86	-0.15%	406,025
Mar 24, 2025	92.62	93.12	92.53	93.00	93.00	1.12%	576,340
Mar 21, 2025	91.51	91.99	91.13	91.97	91.97	-0.25%	764,596
Mar 20, 2025	91.97	92.70	91.78	92.20	92.20	-0.12%	571,332

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.