Skip to main content
logo
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
109.77
+0.26 (0.24%)
At close: Jun 9, 2026, 4:00 PM EDT
109.91
+0.14 (0.13%)
After-hours: Jun 9, 2026, 6:12 PM EDT

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026109.78110.26108.46109.77109.770.24%609,810
Jun 8, 2026110.01110.52109.48109.51109.51-0.14%657,928
Jun 5, 2026110.72110.97109.58109.66109.66-1.15%814,299
Jun 4, 2026110.66111.14110.66110.94110.940.91%657,560
Jun 3, 2026110.01110.42109.90109.94109.94-0.37%455,262
Jun 2, 2026109.49110.42109.48110.35110.350.55%1,048,083
Jun 1, 2026109.72110.04109.50109.75109.75-0.54%934,887
May 29, 2026110.77110.78110.34110.35110.35-0.14%462,284
May 28, 2026110.30110.62110.04110.50110.500.08%460,821
May 27, 2026110.30110.77110.25110.41110.410.09%539,742
May 26, 2026110.69110.76110.20110.32110.32-0.03%449,807
May 22, 2026109.88110.54109.88110.35110.350.84%518,813
May 21, 2026108.64109.49108.15109.43109.430.14%871,065
May 20, 2026108.50109.34108.32109.28109.280.72%621,021
May 19, 2026108.33108.87108.05108.50108.50-0.28%468,393
May 18, 2026108.12108.81108.04108.80108.800.62%523,342
May 15, 2026108.68108.68108.03108.13108.13-0.73%606,227
May 14, 2026108.86109.34108.71108.92108.920.19%618,899
May 13, 2026108.60108.83108.32108.71108.71-0.05%459,070
May 12, 2026108.57108.92108.03108.76108.760.04%619,022
May 11, 2026108.73109.00108.51108.72108.720.06%560,294
May 8, 2026108.57108.89108.39108.65108.650.35%537,778
May 7, 2026108.84108.99108.12108.27108.27-0.64%641,345
May 6, 2026108.65109.18108.65108.97108.970.41%510,698
May 5, 2026107.79108.70107.73108.53108.530.93%437,923
May 4, 2026108.07108.38107.37107.53107.53-0.70%852,779
May 1, 2026108.66109.11108.28108.29108.29-0.04%1,493,197
Apr 30, 2026106.93108.53106.85108.33108.331.28%709,799
Apr 29, 2026106.67106.98106.59106.96106.960.22%666,035
Apr 28, 2026106.85107.24106.52106.73106.730.08%569,120
Apr 27, 2026106.70107.26106.61106.64106.64-0.31%864,246
Apr 24, 2026107.21107.39106.79106.97106.97-0.08%561,427
Apr 23, 2026106.59107.19106.23107.06107.060.32%846,563
Apr 22, 2026107.07107.29106.50106.72106.720.18%478,238
Apr 21, 2026107.47107.70106.41106.53106.53-0.63%892,996
Apr 20, 2026106.90107.44106.78107.20107.200.12%644,406
Apr 17, 2026106.27107.50106.27107.07107.071.09%934,073
Apr 16, 2026105.62106.05105.56105.92105.920.26%585,049
Apr 15, 2026105.44105.81105.01105.65105.650.18%797,821
Apr 14, 2026105.17105.56104.88105.45105.450.21%699,309
Apr 13, 2026104.21105.23104.03105.23105.230.78%1,482,477
Apr 10, 2026105.31105.31104.28104.42104.42-0.74%503,897
Apr 9, 2026104.43105.38104.43105.20105.200.43%557,472
Apr 8, 2026104.17104.77103.93104.75104.752.00%854,844
Apr 7, 2026102.80102.80102.09102.70102.70-0.32%1,274,512
Apr 6, 2026102.54103.04102.36103.03103.030.45%921,115
Apr 2, 2026101.57102.96101.48102.57102.570.18%1,265,377
Apr 1, 2026102.44102.70102.23102.39102.390.14%1,293,001
Mar 31, 2026101.39102.48100.84102.25102.251.77%1,647,637
Mar 30, 2026101.42101.45100.16100.47100.470.06%1,369,811