iShares Core S&P US Value ETF (IUSV)

NASDAQ: IUSV · Real-Time Price · USD

112.63

+0.50 (0.45%)

At close: Jul 27, 2026, 4:00 PM EDT

111.75

-0.88 (-0.78%)

After-hours: Jul 27, 2026, 5:16 PM EDT

IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	112.60	113.06	112.60	112.70	-	0.51%	129,518
Jul 24, 2026	111.29	112.40	111.29	112.13	112.13	0.89%	520,862
Jul 23, 2026	111.29	111.62	110.86	111.14	111.14	-0.66%	412,402
Jul 22, 2026	111.98	112.38	111.71	111.88	111.88	0.10%	556,309
Jul 21, 2026	111.35	111.93	111.07	111.77	111.77	0.38%	444,311
Jul 20, 2026	112.19	112.27	111.29	111.35	111.35	-0.69%	1,068,742
Jul 17, 2026	112.32	113.25	111.94	112.12	112.12	-0.48%	539,575
Jul 16, 2026	111.79	112.67	111.79	112.66	112.66	0.95%	512,881
Jul 15, 2026	111.71	112.07	111.48	111.60	111.60	0.16%	483,083
Jul 14, 2026	111.82	112.19	111.35	111.42	111.42	-0.41%	513,971
Jul 13, 2026	111.77	112.35	111.67	111.88	111.88	0.15%	908,477
Jul 10, 2026	111.62	111.83	111.13	111.71	111.71	0.28%	418,893
Jul 9, 2026	110.99	111.55	110.78	111.40	111.40	0.49%	467,719
Jul 8, 2026	111.50	111.50	110.58	110.86	110.86	-0.86%	598,129
Jul 7, 2026	112.28	112.48	111.68	111.82	111.82	-0.07%	949,970
Jul 6, 2026	111.65	112.01	111.41	111.90	111.90	0.29%	548,149
Jul 2, 2026	111.06	111.61	110.83	111.58	111.58	0.99%	633,757
Jul 1, 2026	110.03	111.12	110.01	110.49	110.49	0.31%	1,869,242
Jun 30, 2026	110.13	110.42	109.88	110.15	110.15	-0.05%	547,573
Jun 29, 2026	110.19	110.34	109.76	110.21	110.21	0.35%	651,530
Jun 26, 2026	109.51	110.18	109.51	109.83	109.83	0.11%	454,106
Jun 25, 2026	110.06	110.70	109.57	109.71	109.71	-0.05%	494,745
Jun 24, 2026	109.55	110.44	109.51	109.76	109.76	0.16%	723,628
Jun 23, 2026	109.55	110.04	109.15	109.58	109.58	-0.36%	490,706
Jun 22, 2026	109.75	110.42	109.75	109.98	109.98	0.25%	541,909
Jun 18, 2026	110.26	110.26	109.57	109.71	109.71	0.32%	829,030
Jun 17, 2026	110.78	111.07	109.11	109.36	109.36	-1.50%	1,509,974
Jun 16, 2026	110.93	111.50	110.85	111.03	111.03	0.14%	519,860
Jun 15, 2026	111.10	111.35	110.73	110.87	110.87	0.40%	619,360
Jun 12, 2026	110.40	111.09	110.08	110.88	110.43	0.76%	757,646
Jun 11, 2026	109.30	110.53	109.04	110.04	109.59	1.04%	1,004,139
Jun 10, 2026	109.58	110.01	108.84	108.91	108.47	-0.78%	685,987
Jun 9, 2026	109.78	110.26	108.46	109.77	109.32	0.24%	610,065
Jun 8, 2026	110.01	110.52	109.48	109.51	109.07	-0.14%	657,928
Jun 5, 2026	110.72	110.97	109.58	109.66	109.21	-1.15%	814,303
Jun 4, 2026	110.66	111.14	110.66	110.94	110.49	0.91%	657,560
Jun 3, 2026	110.01	110.42	109.90	109.94	109.49	-0.37%	455,263
Jun 2, 2026	109.49	110.42	109.48	110.35	109.90	0.55%	1,048,083
Jun 1, 2026	109.72	110.04	109.50	109.75	109.30	-0.54%	934,901
May 29, 2026	110.77	110.78	110.34	110.35	109.90	-0.14%	462,284
May 28, 2026	110.30	110.62	110.04	110.50	110.05	0.08%	460,823
May 27, 2026	110.30	110.77	110.25	110.41	109.96	0.09%	539,743
May 26, 2026	110.69	110.76	110.20	110.32	109.87	-0.03%	449,807
May 22, 2026	109.88	110.54	109.88	110.35	109.90	0.84%	518,839
May 21, 2026	108.64	109.49	108.15	109.43	108.99	0.14%	871,065
May 20, 2026	108.50	109.34	108.32	109.28	108.84	0.72%	621,021
May 19, 2026	108.33	108.87	108.05	108.50	108.06	-0.28%	468,393
May 18, 2026	108.12	108.81	108.04	108.80	108.36	0.62%	523,342
May 15, 2026	108.68	108.68	108.03	108.13	107.69	-0.73%	606,227
May 14, 2026	108.86	109.34	108.71	108.92	108.48	0.19%	618,899