iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
108.50
-0.30 (-0.28%)
At close: May 19, 2026, 4:00 PM EDT
108.72
+0.22 (0.20%)
After-hours: May 19, 2026, 5:14 PM EDT
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 108.33 | 108.87 | 108.05 | 108.50 | 108.50 | -0.28% | 468,370 |
| May 18, 2026 | 108.12 | 108.81 | 108.04 | 108.80 | 108.80 | 0.62% | 523,342 |
| May 15, 2026 | 108.68 | 108.68 | 108.03 | 108.13 | 108.13 | -0.73% | 606,227 |
| May 14, 2026 | 108.86 | 109.34 | 108.71 | 108.92 | 108.92 | 0.19% | 618,899 |
| May 13, 2026 | 108.60 | 108.83 | 108.32 | 108.71 | 108.71 | -0.05% | 459,070 |
| May 12, 2026 | 108.57 | 108.92 | 108.03 | 108.76 | 108.76 | 0.04% | 619,022 |
| May 11, 2026 | 108.73 | 109.00 | 108.51 | 108.72 | 108.72 | 0.06% | 560,294 |
| May 8, 2026 | 108.57 | 108.89 | 108.39 | 108.65 | 108.65 | 0.35% | 537,778 |
| May 7, 2026 | 108.84 | 108.99 | 108.12 | 108.27 | 108.27 | -0.64% | 641,345 |
| May 6, 2026 | 108.65 | 109.18 | 108.65 | 108.97 | 108.97 | 0.41% | 510,698 |
| May 5, 2026 | 107.79 | 108.70 | 107.73 | 108.53 | 108.53 | 0.93% | 437,923 |
| May 4, 2026 | 108.07 | 108.38 | 107.37 | 107.53 | 107.53 | -0.70% | 852,779 |
| May 1, 2026 | 108.66 | 109.11 | 108.28 | 108.29 | 108.29 | -0.04% | 1,493,197 |
| Apr 30, 2026 | 106.93 | 108.53 | 106.85 | 108.33 | 108.33 | 1.28% | 709,799 |
| Apr 29, 2026 | 106.67 | 106.98 | 106.59 | 106.96 | 106.96 | 0.22% | 666,035 |
| Apr 28, 2026 | 106.85 | 107.24 | 106.52 | 106.73 | 106.73 | 0.08% | 569,120 |
| Apr 27, 2026 | 106.70 | 107.26 | 106.61 | 106.64 | 106.64 | -0.31% | 864,246 |
| Apr 24, 2026 | 107.21 | 107.39 | 106.79 | 106.97 | 106.97 | -0.08% | 561,427 |
| Apr 23, 2026 | 106.59 | 107.19 | 106.23 | 107.06 | 107.06 | 0.32% | 846,563 |
| Apr 22, 2026 | 107.07 | 107.29 | 106.50 | 106.72 | 106.72 | 0.18% | 478,238 |
| Apr 21, 2026 | 107.47 | 107.70 | 106.41 | 106.53 | 106.53 | -0.63% | 892,996 |
| Apr 20, 2026 | 106.90 | 107.44 | 106.78 | 107.20 | 107.20 | 0.12% | 644,406 |
| Apr 17, 2026 | 106.27 | 107.50 | 106.27 | 107.07 | 107.07 | 1.09% | 934,073 |
| Apr 16, 2026 | 105.62 | 106.05 | 105.56 | 105.92 | 105.92 | 0.26% | 585,049 |
| Apr 15, 2026 | 105.44 | 105.81 | 105.01 | 105.65 | 105.65 | 0.18% | 797,821 |
| Apr 14, 2026 | 105.17 | 105.56 | 104.88 | 105.45 | 105.45 | 0.21% | 699,309 |
| Apr 13, 2026 | 104.21 | 105.23 | 104.03 | 105.23 | 105.23 | 0.78% | 1,482,477 |
| Apr 10, 2026 | 105.31 | 105.31 | 104.28 | 104.42 | 104.42 | -0.74% | 503,897 |
| Apr 9, 2026 | 104.43 | 105.38 | 104.43 | 105.20 | 105.20 | 0.43% | 557,472 |
| Apr 8, 2026 | 104.17 | 104.77 | 103.93 | 104.75 | 104.75 | 2.00% | 854,844 |
| Apr 7, 2026 | 102.80 | 102.80 | 102.09 | 102.70 | 102.70 | -0.32% | 1,274,512 |
| Apr 6, 2026 | 102.54 | 103.04 | 102.36 | 103.03 | 103.03 | 0.45% | 921,115 |
| Apr 2, 2026 | 101.57 | 102.96 | 101.48 | 102.57 | 102.57 | 0.18% | 1,265,377 |
| Apr 1, 2026 | 102.44 | 102.70 | 102.23 | 102.39 | 102.39 | 0.14% | 1,293,001 |
| Mar 31, 2026 | 101.39 | 102.48 | 100.84 | 102.25 | 102.25 | 1.77% | 1,647,637 |
| Mar 30, 2026 | 101.42 | 101.45 | 100.16 | 100.47 | 100.47 | 0.06% | 1,369,811 |
| Mar 27, 2026 | 101.45 | 101.64 | 100.24 | 100.41 | 100.41 | -1.30% | 1,179,009 |
| Mar 26, 2026 | 101.84 | 102.75 | 101.65 | 101.73 | 101.73 | -0.54% | 832,948 |
| Mar 25, 2026 | 102.49 | 102.80 | 101.73 | 102.28 | 102.28 | 0.56% | 1,799,713 |
| Mar 24, 2026 | 100.96 | 102.36 | 100.78 | 101.71 | 101.71 | 0.23% | 1,352,197 |
| Mar 23, 2026 | 101.76 | 102.45 | 101.30 | 101.48 | 101.48 | 0.96% | 2,985,332 |
| Mar 20, 2026 | 101.49 | 101.59 | 100.11 | 100.52 | 100.52 | -0.97% | 1,340,430 |
| Mar 19, 2026 | 101.25 | 102.01 | 100.89 | 101.50 | 101.50 | -0.09% | 2,969,391 |
| Mar 18, 2026 | 102.82 | 102.85 | 101.57 | 101.59 | 101.59 | -1.52% | 1,179,275 |
| Mar 17, 2026 | 103.51 | 103.76 | 103.11 | 103.16 | 103.16 | - | 1,372,061 |
| Mar 16, 2026 | 103.09 | 103.60 | 102.94 | 103.16 | 102.77 | 0.70% | 1,225,412 |
| Mar 13, 2026 | 102.95 | 103.51 | 102.31 | 102.44 | 102.05 | -0.11% | 1,273,299 |
| Mar 12, 2026 | 103.14 | 103.46 | 102.51 | 102.55 | 102.16 | -1.31% | 2,393,042 |
| Mar 11, 2026 | 104.07 | 104.37 | 103.49 | 103.91 | 103.51 | -0.31% | 1,730,053 |
| Mar 10, 2026 | 104.64 | 105.27 | 103.91 | 104.23 | 103.83 | -0.47% | 1,965,786 |