iShares Core S&P US Value ETF (IUSV)

NASDAQ: IUSV · Real-Time Price · USD

111.90

+0.32 (0.29%)

At close: Jul 6, 2026, 4:00 PM EDT

111.91

+0.01 (0.01%)

After-hours: Jul 6, 2026, 5:44 PM EDT

IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	108.60	108.83	108.32	108.71	108.27	-0.05%	459,070
May 12, 2026	108.57	108.92	108.03	108.76	108.32	0.04%	619,022
May 11, 2026	108.73	109.00	108.51	108.72	108.28	0.06%	560,294
May 8, 2026	108.57	108.89	108.39	108.65	108.21	0.35%	537,778
May 7, 2026	108.84	108.99	108.12	108.27	107.83	-0.64%	641,345
May 6, 2026	108.65	109.18	108.65	108.97	108.53	0.41%	510,698
May 5, 2026	107.79	108.70	107.73	108.53	108.09	0.93%	437,923
May 4, 2026	108.07	108.38	107.37	107.53	107.09	-0.70%	852,779
May 1, 2026	108.66	109.11	108.28	108.29	107.85	-0.04%	1,493,197
Apr 30, 2026	106.93	108.53	106.85	108.33	107.89	1.28%	709,799
Apr 29, 2026	106.67	106.98	106.59	106.96	106.53	0.22%	666,035
Apr 28, 2026	106.85	107.24	106.52	106.73	106.30	0.08%	569,120
Apr 27, 2026	106.70	107.26	106.61	106.64	106.21	-0.31%	864,246
Apr 24, 2026	107.21	107.39	106.79	106.97	106.54	-0.08%	561,427
Apr 23, 2026	106.59	107.19	106.23	107.06	106.63	0.32%	846,563