iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
105.79
-1.09 (-1.02%)
At close: Mar 5, 2026, 4:00 PM EST
105.79
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 106.17 | 106.59 | 105.16 | 105.79 | - | -1.02% | 1,821,479 |
| Mar 4, 2026 | 106.61 | 107.09 | 106.08 | 106.88 | 106.88 | 0.33% | 1,152,761 |
| Mar 3, 2026 | 106.00 | 106.95 | 104.95 | 106.53 | 106.53 | -0.94% | 1,953,183 |
| Mar 2, 2026 | 107.06 | 107.82 | 106.66 | 107.54 | 107.54 | -0.03% | 1,761,322 |
| Feb 27, 2026 | 106.90 | 107.65 | 106.71 | 107.58 | 107.58 | 0.03% | 639,920 |
| Feb 26, 2026 | 107.42 | 107.94 | 106.98 | 107.55 | 107.55 | 0.22% | 748,477 |
| Feb 25, 2026 | 107.43 | 107.43 | 106.70 | 107.32 | 107.32 | 0.20% | 710,654 |
| Feb 24, 2026 | 106.24 | 107.28 | 106.24 | 107.11 | 107.11 | 0.73% | 611,896 |
| Feb 23, 2026 | 106.79 | 107.29 | 105.95 | 106.33 | 106.33 | -0.79% | 623,973 |
| Feb 20, 2026 | 106.61 | 107.30 | 106.30 | 107.18 | 107.18 | 0.37% | 1,250,136 |
| Feb 19, 2026 | 106.83 | 107.19 | 106.38 | 106.79 | 106.79 | -0.39% | 815,059 |
| Feb 18, 2026 | 106.97 | 107.44 | 106.78 | 107.21 | 107.21 | 0.41% | 525,210 |
| Feb 17, 2026 | 106.78 | 107.29 | 106.07 | 106.77 | 106.77 | - | 1,309,498 |
| Feb 13, 2026 | 106.25 | 107.32 | 105.96 | 106.77 | 106.77 | 0.55% | 1,309,300 |
| Feb 12, 2026 | 107.77 | 108.20 | 106.02 | 106.19 | 106.19 | -1.30% | 1,204,463 |
| Feb 11, 2026 | 107.71 | 107.92 | 107.35 | 107.59 | 107.59 | 0.18% | 904,768 |
| Feb 10, 2026 | 107.37 | 107.85 | 107.37 | 107.40 | 107.40 | -0.01% | 815,926 |
| Feb 9, 2026 | 107.44 | 107.60 | 106.83 | 107.41 | 107.41 | -0.21% | 809,631 |
| Feb 6, 2026 | 106.38 | 107.80 | 106.38 | 107.64 | 107.64 | 1.40% | 744,525 |
| Feb 5, 2026 | 106.87 | 106.98 | 106.01 | 106.15 | 106.15 | -0.88% | 1,192,373 |
| Feb 4, 2026 | 106.25 | 107.41 | 106.25 | 107.09 | 107.09 | 0.96% | 1,767,288 |
| Feb 3, 2026 | 105.68 | 106.57 | 105.36 | 106.07 | 106.07 | 0.03% | 1,433,638 |
| Feb 2, 2026 | 104.89 | 106.12 | 104.88 | 106.04 | 106.04 | 0.78% | 776,723 |
| Jan 30, 2026 | 104.70 | 105.34 | 104.16 | 105.22 | 105.22 | 0.21% | 891,860 |
| Jan 29, 2026 | 105.09 | 105.52 | 104.39 | 105.00 | 105.00 | 0.23% | 1,374,967 |
| Jan 28, 2026 | 104.92 | 105.30 | 104.53 | 104.76 | 104.76 | -0.18% | 854,412 |
| Jan 27, 2026 | 105.07 | 105.10 | 104.78 | 104.95 | 104.95 | -0.20% | 495,630 |
| Jan 26, 2026 | 105.09 | 105.33 | 105.01 | 105.16 | 105.16 | 0.31% | 720,316 |
| Jan 23, 2026 | 105.00 | 105.03 | 104.48 | 104.83 | 104.83 | -0.40% | 579,482 |
| Jan 22, 2026 | 105.24 | 105.68 | 105.13 | 105.25 | 105.25 | 0.23% | 652,666 |
| Jan 21, 2026 | 103.94 | 105.36 | 103.94 | 105.01 | 105.01 | 1.39% | 1,273,973 |
| Jan 20, 2026 | 104.15 | 104.54 | 103.39 | 103.57 | 103.57 | -1.60% | 1,185,274 |
| Jan 16, 2026 | 105.49 | 105.59 | 105.12 | 105.25 | 105.25 | -0.23% | 646,491 |
| Jan 15, 2026 | 105.43 | 105.83 | 105.23 | 105.49 | 105.49 | 0.21% | 1,500,514 |
| Jan 14, 2026 | 104.66 | 105.30 | 104.66 | 105.27 | 105.27 | 0.30% | 3,748,463 |
| Jan 13, 2026 | 105.16 | 105.38 | 104.66 | 104.95 | 104.95 | -0.22% | 770,654 |
| Jan 12, 2026 | 104.89 | 105.27 | 104.61 | 105.18 | 105.18 | -0.06% | 769,476 |
| Jan 9, 2026 | 104.90 | 105.43 | 104.66 | 105.24 | 105.24 | 0.53% | 647,880 |
| Jan 8, 2026 | 103.40 | 104.88 | 103.40 | 104.69 | 104.69 | 0.96% | 680,047 |
| Jan 7, 2026 | 104.73 | 104.88 | 103.68 | 103.69 | 103.69 | -0.99% | 619,032 |
| Jan 6, 2026 | 103.77 | 104.87 | 103.77 | 104.73 | 104.73 | 0.75% | 1,081,986 |
| Jan 5, 2026 | 103.08 | 104.24 | 103.06 | 103.95 | 103.95 | 0.97% | 1,525,578 |
| Jan 2, 2026 | 102.73 | 103.12 | 102.31 | 102.95 | 102.95 | 0.40% | 2,038,195 |
| Dec 31, 2025 | 103.19 | 103.30 | 102.54 | 102.54 | 102.54 | -0.75% | 4,035,893 |
| Dec 30, 2025 | 103.42 | 103.50 | 103.24 | 103.32 | 103.32 | -0.11% | 501,503 |
| Dec 29, 2025 | 103.47 | 103.72 | 103.29 | 103.43 | 103.43 | -0.21% | 946,994 |
| Dec 26, 2025 | 103.60 | 103.75 | 103.37 | 103.65 | 103.65 | -0.01% | 553,053 |
| Dec 24, 2025 | 103.18 | 103.83 | 103.18 | 103.66 | 103.66 | 0.47% | 355,575 |
| Dec 23, 2025 | 103.03 | 103.26 | 103.02 | 103.18 | 103.18 | -0.02% | 651,352 |
| Dec 22, 2025 | 102.79 | 103.33 | 102.65 | 103.20 | 103.20 | 0.58% | 787,795 |
| Dec 19, 2025 | 102.37 | 102.94 | 102.32 | 102.60 | 102.60 | 0.36% | 1,056,498 |
| Dec 18, 2025 | 102.49 | 102.93 | 101.99 | 102.23 | 102.23 | 0.25% | 1,311,406 |
| Dec 17, 2025 | 102.26 | 102.74 | 101.89 | 101.97 | 101.97 | -0.17% | 975,631 |
| Dec 16, 2025 | 102.70 | 102.91 | 101.80 | 102.14 | 102.14 | -1.28% | 903,636 |
| Dec 15, 2025 | 103.83 | 103.93 | 103.15 | 103.46 | 102.91 | 0.03% | 1,016,452 |
| Dec 12, 2025 | 103.91 | 104.12 | 103.19 | 103.43 | 102.88 | -0.41% | 1,086,316 |
| Dec 11, 2025 | 103.15 | 103.94 | 103.15 | 103.85 | 103.30 | 0.62% | 1,095,464 |
| Dec 10, 2025 | 102.12 | 103.43 | 102.03 | 103.21 | 102.66 | 1.02% | 1,040,238 |
| Dec 9, 2025 | 102.37 | 102.76 | 102.12 | 102.17 | 101.63 | -0.12% | 655,681 |
| Dec 8, 2025 | 102.67 | 102.72 | 102.13 | 102.29 | 101.74 | -0.32% | 840,015 |
| Dec 5, 2025 | 102.61 | 103.11 | 102.56 | 102.62 | 102.07 | 0.01% | 1,528,937 |
| Dec 4, 2025 | 102.88 | 102.98 | 102.26 | 102.61 | 102.06 | -0.23% | 821,010 |
| Dec 3, 2025 | 102.27 | 102.96 | 102.27 | 102.85 | 102.30 | 0.52% | 562,494 |
| Dec 2, 2025 | 102.38 | 102.55 | 102.04 | 102.32 | 101.77 | 0.03% | 608,651 |
| Dec 1, 2025 | 102.42 | 102.80 | 102.21 | 102.29 | 101.74 | -0.45% | 2,444,205 |
| Nov 28, 2025 | 102.27 | 102.80 | 102.16 | 102.75 | 102.20 | 0.71% | 402,781 |
| Nov 26, 2025 | 101.46 | 102.39 | 101.46 | 102.03 | 101.49 | 0.71% | 554,627 |
| Nov 25, 2025 | 100.25 | 101.48 | 100.23 | 101.31 | 100.77 | 1.09% | 834,364 |
| Nov 24, 2025 | 99.98 | 100.46 | 99.57 | 100.22 | 99.69 | 0.48% | 641,273 |
| Nov 21, 2025 | 98.50 | 100.26 | 98.50 | 99.74 | 99.21 | 1.48% | 1,954,539 |
| Nov 20, 2025 | 100.31 | 100.67 | 98.22 | 98.29 | 97.77 | -1.22% | 795,211 |
| Nov 19, 2025 | 99.70 | 100.08 | 99.11 | 99.50 | 98.97 | -0.37% | 671,603 |
| Nov 18, 2025 | 99.82 | 100.36 | 99.28 | 99.87 | 99.34 | -0.32% | 1,468,149 |
| Nov 17, 2025 | 101.16 | 101.32 | 99.84 | 100.19 | 99.66 | -1.12% | 979,531 |
| Nov 14, 2025 | 100.94 | 101.85 | 100.74 | 101.32 | 100.78 | -0.23% | 991,744 |
| Nov 13, 2025 | 102.30 | 102.67 | 101.42 | 101.55 | 101.01 | -0.98% | 1,092,779 |
| Nov 12, 2025 | 102.25 | 102.75 | 102.25 | 102.56 | 102.01 | 0.45% | 713,102 |
| Nov 11, 2025 | 101.37 | 102.22 | 101.32 | 102.10 | 101.56 | 0.83% | 700,419 |
| Nov 10, 2025 | 101.07 | 101.39 | 100.52 | 101.26 | 100.72 | 0.69% | 609,094 |
| Nov 7, 2025 | 100.03 | 100.61 | 99.63 | 100.57 | 100.03 | 0.52% | 1,130,354 |
| Nov 6, 2025 | 100.57 | 100.81 | 99.99 | 100.05 | 99.52 | -0.68% | 767,405 |
| Nov 5, 2025 | 100.26 | 101.04 | 100.26 | 100.73 | 100.19 | 0.36% | 712,927 |
| Nov 4, 2025 | 100.08 | 100.68 | 100.02 | 100.37 | 99.83 | -0.45% | 920,330 |
| Nov 3, 2025 | 101.10 | 101.23 | 100.09 | 100.82 | 100.28 | -0.20% | 811,922 |
| Oct 31, 2025 | 101.00 | 101.31 | 100.56 | 101.03 | 100.49 | 0.31% | 633,198 |
| Oct 30, 2025 | 100.86 | 101.49 | 100.68 | 100.71 | 100.17 | -0.45% | 760,349 |
| Oct 29, 2025 | 101.82 | 101.84 | 100.82 | 101.17 | 100.63 | -0.70% | 1,150,425 |
| Oct 28, 2025 | 102.46 | 102.46 | 101.86 | 101.88 | 101.34 | -0.41% | 564,406 |
| Oct 27, 2025 | 102.03 | 102.35 | 101.93 | 102.30 | 101.75 | 0.71% | 540,568 |
| Oct 24, 2025 | 101.73 | 101.82 | 101.53 | 101.58 | 101.03 | 0.54% | 494,612 |
| Oct 23, 2025 | 100.80 | 101.17 | 100.60 | 101.03 | 100.49 | 0.39% | 546,880 |
| Oct 22, 2025 | 101.04 | 101.08 | 100.22 | 100.64 | 100.10 | -0.49% | 677,554 |
| Oct 21, 2025 | 100.90 | 101.41 | 100.90 | 101.14 | 100.60 | 0.24% | 490,723 |
| Oct 20, 2025 | 100.16 | 101.01 | 100.16 | 100.90 | 100.36 | 1.24% | 634,730 |
| Oct 17, 2025 | 99.02 | 99.88 | 99.00 | 99.66 | 99.13 | 0.60% | 1,207,344 |
| Oct 16, 2025 | 100.12 | 100.15 | 98.68 | 99.07 | 98.54 | -0.86% | 1,293,127 |
| Oct 15, 2025 | 100.03 | 100.53 | 99.11 | 99.93 | 99.40 | 0.36% | 822,023 |
| Oct 14, 2025 | 98.20 | 99.97 | 98.17 | 99.57 | 99.04 | 0.68% | 814,384 |
| Oct 13, 2025 | 98.77 | 99.18 | 98.48 | 98.90 | 98.37 | 0.92% | 2,226,750 |
| Oct 10, 2025 | 100.41 | 100.56 | 97.95 | 98.00 | 97.48 | -2.22% | 1,940,362 |