Skip to main content
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
91.42
-1.39 (-1.50%)
At close: Mar 28, 2025, 4:00 PM
91.60
+0.18 (0.20%)
Pre-market: Mar 31, 2025, 6:59 AM EDT

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202592.5892.7991.3891.4291.42-1.50%417,163
Mar 27, 202592.8393.2492.4192.8192.81-0.10%640,240
Mar 26, 202593.0193.4692.6392.9092.900.04%586,014
Mar 25, 202593.1693.2292.6092.8692.86-0.15%406,025
Mar 24, 202592.6293.1292.5393.0093.001.12%576,340
Mar 21, 202591.5191.9991.1391.9791.97-0.25%764,596
Mar 20, 202591.9792.7091.7892.2092.20-0.12%571,332
Mar 19, 202591.9992.7791.6792.3192.310.51%1,726,871
Mar 18, 202592.1192.1191.4791.8491.84-0.76%526,806
Mar 17, 202591.3792.8591.3792.5492.171.15%577,329
Mar 14, 202590.4391.6490.3791.4991.131.66%1,682,122
Mar 13, 202590.7291.1389.7590.0089.64-0.87%1,321,896
Mar 12, 202591.6791.6790.2590.7990.43-0.54%898,746
Mar 11, 202592.2792.4990.8091.2890.92-1.46%778,726
Mar 10, 202593.2293.6191.8592.6392.26-1.51%707,608
Mar 7, 202593.0094.2692.9594.0593.680.81%495,791
Mar 6, 202593.0893.8092.7193.2992.92-0.60%734,578
Mar 5, 202593.1494.1892.5793.8593.480.77%843,856
Mar 4, 202594.1894.3492.9293.1392.76-1.60%863,955
Mar 3, 202595.6996.1094.1094.6494.26-0.89%4,188,304
Feb 28, 202594.5195.5994.0495.4995.111.18%581,726
Feb 27, 202595.0095.4694.3094.3894.01-0.45%603,839
Feb 26, 202595.4895.5794.6094.8194.43-0.65%523,075
Feb 25, 202595.4695.7594.9695.4395.050.10%836,253
Feb 24, 202595.3595.7495.1795.3394.950.06%557,995
Feb 21, 202596.0696.1595.1695.2794.89-1.02%490,426
Feb 20, 202596.0796.2995.8096.2595.87-0.07%466,337
Feb 19, 202595.7996.3895.6196.3295.940.45%643,894
Feb 18, 202595.4595.9495.2895.8995.510.52%615,809
Feb 14, 202595.6396.0195.3995.3995.01-0.20%416,829
Feb 13, 202594.9595.6594.8695.5895.200.73%513,148
Feb 12, 202594.4695.0194.3494.8994.51-0.32%672,947
Feb 11, 202594.5895.2494.5895.1994.810.42%657,926
Feb 10, 202594.9294.9294.4394.7994.410.47%598,226
Feb 7, 202595.3495.3694.3494.3593.98-0.97%638,880
Feb 6, 202595.6995.6994.8695.2794.89-0.08%1,094,517
Feb 5, 202594.9195.4194.5695.3594.970.42%701,183
Feb 4, 202594.5595.1494.3294.9594.570.16%555,175
Feb 3, 202594.2195.1193.7294.8094.42-0.58%822,660
Jan 31, 202596.2196.2695.1795.3594.97-0.54%1,046,401
Jan 30, 202595.7296.1995.4195.8795.490.27%979,209
Jan 29, 202595.7896.2095.4995.6195.23-0.30%757,508
Jan 28, 202596.1096.3995.8095.9095.52-0.23%620,537
Jan 27, 202594.7596.1594.7596.1295.740.91%2,004,351
Jan 24, 202595.2695.5295.1595.2594.87-0.17%644,624
Jan 23, 202594.8795.4494.8395.4195.030.61%847,600
Jan 22, 202595.1195.1294.8094.8394.45-0.19%591,061
Jan 21, 202594.6495.0394.4395.0194.630.75%2,018,293
Jan 17, 202594.4294.5394.1594.3093.930.72%877,076
Jan 16, 202593.5893.8193.2493.6393.260.07%1,679,204