iShares Core S&P US Value ETF (IUSV)

NASDAQ: IUSV · Real-Time Price · USD

114.68

-0.70 (-0.61%)

At close: Sep 4, 2026, 4:00 PM EDT

115.42

+0.74 (0.65%)

After-hours: Sep 4, 2026, 7:59 PM EDT

IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	114.79	114.99	114.60	114.68	114.68	-0.60%	366,845
Sep 3, 2026	114.87	115.52	114.66	115.38	115.38	0.70%	401,333
Sep 2, 2026	114.27	114.76	114.15	114.58	114.58	0.47%	462,050
Sep 1, 2026	114.42	114.62	113.84	114.04	114.04	-0.34%	463,393
Aug 31, 2026	114.65	114.66	114.28	114.43	114.43	-0.40%	434,931
Aug 28, 2026	115.09	115.30	114.65	114.89	114.89	0.10%	349,156
Aug 27, 2026	114.69	115.04	114.46	114.78	114.78	-0.37%	382,019
Aug 26, 2026	114.69	115.39	114.69	115.20	115.20	0.17%	433,448
Aug 25, 2026	115.13	115.14	114.75	115.00	115.00	-0.11%	405,953
Aug 24, 2026	114.88	115.24	114.77	115.13	115.13	0.21%	518,612
Aug 21, 2026	114.88	115.10	114.59	114.89	114.89	0.52%	659,658
Aug 20, 2026	115.02	115.35	114.29	114.30	114.30	-1.05%	1,797,083
Aug 19, 2026	115.28	116.19	115.28	115.51	115.51	0.74%	557,140
Aug 18, 2026	114.98	115.13	114.61	114.66	114.66	-0.03%	559,525
Aug 17, 2026	115.24	115.24	114.69	114.69	114.69	-0.58%	461,308
Aug 14, 2026	115.31	115.52	115.24	115.36	115.36	0.03%	513,611
Aug 13, 2026	115.00	115.49	114.87	115.32	115.32	0.59%	418,403
Aug 12, 2026	114.58	114.82	114.19	114.64	114.64	0.07%	430,427
Aug 11, 2026	114.54	114.87	114.25	114.56	114.56	0.05%	378,571
Aug 10, 2026	113.94	114.52	113.86	114.50	114.50	0.18%	618,027
Aug 7, 2026	113.77	114.35	113.52	114.29	114.29	0.55%	454,413
Aug 6, 2026	114.33	114.48	113.45	113.66	113.66	-0.33%	446,563
Aug 5, 2026	114.69	114.69	113.75	114.04	114.04	-0.18%	503,587
Aug 4, 2026	112.90	114.40	112.61	114.25	114.25	1.18%	556,360
Aug 3, 2026	112.81	113.07	112.65	112.92	112.92	0.56%	504,972
Jul 31, 2026	112.24	112.58	111.44	112.29	112.29	-0.22%	505,696
Jul 30, 2026	112.49	112.59	111.53	112.54	112.54	-0.07%	411,494
Jul 29, 2026	113.59	113.85	112.51	112.62	112.62	-0.83%	478,785
Jul 28, 2026	113.07	113.86	113.07	113.56	113.56	0.83%	462,402
Jul 27, 2026	112.60	113.06	112.40	112.63	112.63	0.45%	503,896
Jul 24, 2026	111.29	112.40	111.29	112.13	112.13	0.89%	520,900
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%	444,315
Jul 20, 2026	112.19	112.27	111.29	111.35	111.35	-0.69%	1,068,743
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%	512,908
Jul 15, 2026	111.71	112.07	111.48	111.60	111.60	0.16%	483,086
Jul 14, 2026	111.82	112.19	111.35	111.42	111.42	-0.41%	513,972
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%	418,961
Jul 9, 2026	110.99	111.55	110.78	111.40	111.40	0.49%	467,916
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%	548,268
Jul 2, 2026	111.06	111.61	110.83	111.58	111.58	0.99%	633,760
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