iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
102.62
+0.01 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.61 | 103.11 | 102.56 | 102.65 | 102.65 | 0.04% | 1,528,828 |
| Dec 4, 2025 | 102.88 | 102.98 | 102.26 | 102.61 | 102.61 | -0.23% | 821,010 |
| Dec 3, 2025 | 102.27 | 102.96 | 102.27 | 102.85 | 102.85 | 0.52% | 562,494 |
| Dec 2, 2025 | 102.38 | 102.55 | 102.04 | 102.32 | 102.32 | 0.03% | 608,651 |
| Dec 1, 2025 | 102.42 | 102.80 | 102.21 | 102.29 | 102.29 | -0.45% | 2,444,192 |
| Nov 28, 2025 | 102.27 | 102.80 | 102.16 | 102.75 | 102.75 | 0.71% | 402,781 |
| Nov 26, 2025 | 101.46 | 102.39 | 101.46 | 102.03 | 102.03 | 0.71% | 554,627 |
| Nov 25, 2025 | 100.25 | 101.48 | 100.23 | 101.31 | 101.31 | 1.09% | 834,352 |
| Nov 24, 2025 | 99.98 | 100.35 | 99.57 | 100.22 | 100.22 | 0.48% | 249,453 |
| Nov 21, 2025 | 98.50 | 100.26 | 98.50 | 99.74 | 99.74 | 1.48% | 1,954,539 |
| Nov 20, 2025 | 100.31 | 100.67 | 98.22 | 98.29 | 98.29 | -1.22% | 795,211 |
| Nov 19, 2025 | 99.70 | 100.08 | 99.11 | 99.50 | 99.50 | -0.37% | 671,603 |
| Nov 18, 2025 | 99.82 | 100.36 | 99.28 | 99.87 | 99.87 | -0.32% | 1,468,149 |
| Nov 17, 2025 | 101.16 | 101.32 | 99.84 | 100.19 | 100.19 | -1.12% | 979,531 |
| Nov 14, 2025 | 100.94 | 101.85 | 100.74 | 101.32 | 101.32 | -0.23% | 991,744 |
| Nov 13, 2025 | 102.30 | 102.67 | 101.42 | 101.55 | 101.55 | -0.98% | 1,092,779 |
| Nov 12, 2025 | 102.25 | 102.75 | 102.25 | 102.56 | 102.56 | 0.45% | 713,102 |
| Nov 11, 2025 | 101.37 | 102.22 | 101.32 | 102.10 | 102.10 | 0.83% | 700,419 |
| Nov 10, 2025 | 101.07 | 101.39 | 100.52 | 101.26 | 101.26 | 0.69% | 609,094 |
| Nov 7, 2025 | 100.03 | 100.61 | 99.63 | 100.57 | 100.57 | 0.52% | 1,130,354 |
| Nov 6, 2025 | 100.57 | 100.81 | 99.99 | 100.05 | 100.05 | -0.68% | 767,405 |
| Nov 5, 2025 | 100.26 | 101.04 | 100.26 | 100.73 | 100.73 | 0.36% | 712,927 |
| Nov 4, 2025 | 100.08 | 100.68 | 100.02 | 100.37 | 100.37 | -0.45% | 920,330 |
| Nov 3, 2025 | 101.10 | 101.23 | 100.09 | 100.82 | 100.82 | -0.20% | 811,922 |
| Oct 31, 2025 | 101.00 | 101.31 | 100.56 | 101.03 | 101.03 | 0.31% | 633,198 |
| Oct 30, 2025 | 100.86 | 101.49 | 100.68 | 100.71 | 100.71 | -0.45% | 760,349 |
| Oct 29, 2025 | 101.82 | 101.84 | 100.82 | 101.17 | 101.17 | -0.70% | 1,150,425 |
| Oct 28, 2025 | 102.46 | 102.46 | 101.86 | 101.88 | 101.88 | -0.41% | 564,406 |
| Oct 27, 2025 | 102.03 | 102.35 | 101.93 | 102.30 | 102.30 | 0.71% | 540,568 |
| Oct 24, 2025 | 101.73 | 101.82 | 101.53 | 101.58 | 101.57 | 0.54% | 494,612 |
| Oct 23, 2025 | 100.80 | 101.17 | 100.60 | 101.03 | 101.03 | 0.39% | 546,880 |
| Oct 22, 2025 | 101.04 | 101.08 | 100.22 | 100.64 | 100.64 | -0.49% | 677,554 |
| Oct 21, 2025 | 100.90 | 101.41 | 100.90 | 101.14 | 101.14 | 0.24% | 490,723 |
| Oct 20, 2025 | 100.16 | 101.01 | 100.16 | 100.90 | 100.90 | 1.24% | 634,730 |
| Oct 17, 2025 | 99.02 | 99.88 | 99.00 | 99.66 | 99.66 | 0.60% | 1,207,344 |
| Oct 16, 2025 | 100.12 | 100.15 | 98.68 | 99.07 | 99.07 | -0.86% | 1,293,127 |
| Oct 15, 2025 | 100.03 | 100.53 | 99.11 | 99.93 | 99.93 | 0.36% | 822,023 |
| Oct 14, 2025 | 98.20 | 99.97 | 98.17 | 99.57 | 99.57 | 0.68% | 814,384 |
| Oct 13, 2025 | 98.77 | 99.18 | 98.48 | 98.90 | 98.90 | 0.92% | 2,226,750 |
| Oct 10, 2025 | 100.41 | 100.56 | 97.95 | 98.00 | 98.00 | -2.22% | 1,940,362 |
| Oct 9, 2025 | 100.94 | 101.04 | 100.02 | 100.23 | 100.23 | -0.68% | 1,551,325 |
| Oct 8, 2025 | 100.83 | 101.08 | 100.44 | 100.92 | 100.92 | 0.33% | 1,394,194 |
| Oct 7, 2025 | 101.02 | 101.16 | 100.38 | 100.59 | 100.59 | -0.27% | 475,865 |
| Oct 6, 2025 | 101.21 | 101.23 | 100.73 | 100.86 | 100.86 | 0.24% | 512,092 |
| Oct 3, 2025 | 100.28 | 101.14 | 100.28 | 100.62 | 100.62 | 0.39% | 479,404 |
| Oct 2, 2025 | 100.26 | 100.40 | 99.90 | 100.23 | 100.23 | - | 627,889 |
| Oct 1, 2025 | 99.75 | 100.33 | 99.75 | 100.23 | 100.23 | 0.28% | 1,348,747 |
| Sep 30, 2025 | 99.51 | 100.03 | 99.29 | 99.95 | 99.95 | 0.29% | 2,215,844 |
| Sep 29, 2025 | 99.73 | 99.73 | 99.32 | 99.66 | 99.66 | 0.18% | 1,349,323 |
| Sep 26, 2025 | 99.04 | 99.57 | 98.95 | 99.48 | 99.48 | 0.76% | 620,844 |
| Sep 25, 2025 | 98.95 | 99.00 | 98.37 | 98.73 | 98.73 | -0.40% | 415,986 |
| Sep 24, 2025 | 99.49 | 99.54 | 99.02 | 99.13 | 99.13 | -0.16% | 631,022 |
| Sep 23, 2025 | 99.28 | 99.87 | 99.20 | 99.29 | 99.29 | 0.01% | 439,741 |
| Sep 22, 2025 | 98.91 | 99.41 | 98.87 | 99.28 | 99.28 | 0.14% | 495,302 |
| Sep 19, 2025 | 99.27 | 99.30 | 98.73 | 99.14 | 99.14 | 0.18% | 519,161 |
| Sep 18, 2025 | 98.86 | 99.23 | 98.65 | 98.96 | 98.96 | 0.26% | 529,988 |
| Sep 17, 2025 | 98.50 | 99.33 | 98.12 | 98.70 | 98.70 | 0.35% | 896,988 |
| Sep 16, 2025 | 98.57 | 98.71 | 98.23 | 98.36 | 98.36 | -0.51% | 794,935 |
| Sep 15, 2025 | 99.07 | 99.23 | 98.74 | 98.86 | 98.39 | -0.05% | 1,097,072 |
| Sep 12, 2025 | 99.05 | 99.26 | 98.87 | 98.91 | 98.44 | -0.32% | 548,435 |
| Sep 11, 2025 | 98.18 | 99.26 | 97.97 | 99.23 | 98.75 | 1.31% | 481,109 |
| Sep 10, 2025 | 98.29 | 98.32 | 97.64 | 97.94 | 97.47 | -0.52% | 501,257 |
| Sep 9, 2025 | 98.45 | 98.60 | 98.29 | 98.45 | 97.98 | -0.03% | 481,667 |
| Sep 8, 2025 | 98.52 | 98.52 | 97.96 | 98.48 | 98.01 | -0.07% | 494,047 |
| Sep 5, 2025 | 99.13 | 99.27 | 98.18 | 98.55 | 98.08 | -0.42% | 568,140 |
| Sep 4, 2025 | 98.28 | 99.00 | 98.18 | 98.97 | 98.50 | 0.76% | 413,425 |
| Sep 3, 2025 | 98.33 | 98.45 | 97.74 | 98.22 | 97.75 | -0.07% | 563,889 |
| Sep 2, 2025 | 98.09 | 98.31 | 97.72 | 98.29 | 97.82 | -0.58% | 581,048 |
| Aug 29, 2025 | 98.73 | 99.03 | 98.61 | 98.86 | 98.39 | 0.03% | 405,846 |
| Aug 28, 2025 | 98.97 | 98.97 | 98.43 | 98.83 | 98.36 | 0.02% | 414,184 |
| Aug 27, 2025 | 98.33 | 98.86 | 98.33 | 98.81 | 98.34 | 0.44% | 510,289 |
| Aug 26, 2025 | 98.06 | 98.43 | 98.01 | 98.38 | 97.91 | 0.15% | 392,584 |
| Aug 25, 2025 | 98.71 | 98.75 | 98.17 | 98.23 | 97.76 | -0.61% | 458,537 |
| Aug 22, 2025 | 97.89 | 99.06 | 97.74 | 98.83 | 98.36 | 1.51% | 424,220 |
| Aug 21, 2025 | 97.37 | 97.69 | 97.14 | 97.37 | 96.90 | -0.34% | 354,973 |
| Aug 20, 2025 | 97.95 | 98.04 | 97.49 | 97.70 | 97.23 | -0.07% | 452,670 |
| Aug 19, 2025 | 97.53 | 98.16 | 97.48 | 97.77 | 97.30 | 0.23% | 448,647 |
| Aug 18, 2025 | 97.68 | 97.83 | 97.50 | 97.55 | 97.08 | -0.12% | 438,312 |
| Aug 15, 2025 | 98.13 | 98.13 | 97.62 | 97.67 | 97.20 | -0.22% | 608,766 |
| Aug 14, 2025 | 97.74 | 97.96 | 97.43 | 97.89 | 97.42 | -0.13% | 399,037 |
| Aug 13, 2025 | 97.36 | 98.05 | 97.28 | 98.02 | 97.55 | 0.99% | 1,590,980 |
| Aug 12, 2025 | 96.38 | 97.09 | 96.29 | 97.06 | 96.60 | 1.11% | 458,693 |
| Aug 11, 2025 | 96.39 | 96.54 | 95.87 | 95.99 | 95.53 | -0.28% | 477,990 |
| Aug 8, 2025 | 95.73 | 96.35 | 95.71 | 96.26 | 95.80 | 0.81% | 367,069 |
| Aug 7, 2025 | 95.92 | 96.03 | 95.19 | 95.49 | 95.03 | 0.29% | 463,364 |
| Aug 6, 2025 | 95.26 | 95.52 | 94.94 | 95.21 | 94.76 | 0.23% | 401,683 |
| Aug 5, 2025 | 95.33 | 95.40 | 94.81 | 94.99 | 94.54 | -0.13% | 430,847 |
| Aug 4, 2025 | 94.68 | 95.17 | 94.65 | 95.11 | 94.66 | 1.00% | 604,262 |
| Aug 1, 2025 | 94.90 | 94.94 | 93.91 | 94.17 | 93.72 | -1.29% | 992,764 |
| Jul 31, 2025 | 96.17 | 96.47 | 95.28 | 95.40 | 94.95 | -0.77% | 1,425,930 |
| Jul 30, 2025 | 96.73 | 96.81 | 95.72 | 96.14 | 95.68 | -0.57% | 409,352 |
| Jul 29, 2025 | 96.99 | 96.99 | 96.56 | 96.70 | 96.24 | -0.12% | 607,173 |
| Jul 28, 2025 | 97.25 | 97.25 | 96.68 | 96.81 | 96.35 | -0.40% | 560,757 |
| Jul 25, 2025 | 97.07 | 97.28 | 96.69 | 97.20 | 96.74 | 0.31% | 356,203 |
| Jul 24, 2025 | 97.02 | 97.32 | 96.88 | 96.90 | 96.44 | -0.18% | 499,778 |
| Jul 23, 2025 | 96.83 | 97.07 | 96.51 | 97.07 | 96.61 | 0.64% | 459,424 |
| Jul 22, 2025 | 95.74 | 96.52 | 95.74 | 96.45 | 95.99 | 0.85% | 343,697 |
| Jul 21, 2025 | 95.76 | 96.20 | 95.61 | 95.64 | 95.18 | - | 425,568 |
| Jul 18, 2025 | 96.07 | 96.07 | 95.44 | 95.64 | 95.18 | -0.16% | 479,054 |
| Jul 17, 2025 | 95.18 | 95.85 | 95.18 | 95.79 | 95.34 | 0.53% | 1,301,716 |