Skip to main content
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
109.83
+0.12 (0.11%)
At close: Jun 26, 2026, 4:00 PM EDT
110.39
+0.56 (0.51%)
After-hours: Jun 26, 2026, 5:06 PM EDT

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026109.51110.18109.51109.83109.830.11%454,106
Jun 25, 2026110.06110.70109.57109.71109.71-0.05%494,745
Jun 24, 2026109.55110.44109.51109.76109.760.16%723,628
Jun 23, 2026109.55110.04109.15109.58109.58-0.36%490,706
Jun 22, 2026109.75110.42109.75109.98109.980.25%541,907
Jun 18, 2026110.26110.26109.57109.71109.710.32%829,030
Jun 17, 2026110.78111.07109.11109.36109.36-1.50%1,509,974
Jun 16, 2026110.93111.50110.85111.03111.030.14%519,860
Jun 15, 2026111.10111.35110.73110.87110.870.40%619,360
Jun 12, 2026110.40111.09110.08110.88110.430.76%757,646
Jun 11, 2026109.30110.53109.04110.04109.591.04%1,004,139
Jun 10, 2026109.58110.01108.84108.91108.47-0.78%685,987
Jun 9, 2026109.78110.26108.46109.77109.320.24%610,065
Jun 8, 2026110.01110.52109.48109.51109.07-0.14%657,928
Jun 5, 2026110.72110.97109.58109.66109.21-1.15%814,303
Jun 4, 2026110.66111.14110.66110.94110.490.91%657,560
Jun 3, 2026110.01110.42109.90109.94109.49-0.37%455,263
Jun 2, 2026109.49110.42109.48110.35109.900.55%1,048,083
Jun 1, 2026109.72110.04109.50109.75109.30-0.54%934,901
May 29, 2026110.77110.78110.34110.35109.90-0.14%462,284
May 28, 2026110.30110.62110.04110.50110.050.08%460,823
May 27, 2026110.30110.77110.25110.41109.960.09%539,743
May 26, 2026110.69110.76110.20110.32109.87-0.03%449,807
May 22, 2026109.88110.54109.88110.35109.900.84%518,839
May 21, 2026108.64109.49108.15109.43108.990.14%871,065
May 20, 2026108.50109.34108.32109.28108.840.72%621,021
May 19, 2026108.33108.87108.05108.50108.06-0.28%468,393
May 18, 2026108.12108.81108.04108.80108.360.62%523,342
May 15, 2026108.68108.68108.03108.13107.69-0.73%606,227
May 14, 2026108.86109.34108.71108.92108.480.19%618,899
May 13, 2026108.60108.83108.32108.71108.27-0.05%459,070
May 12, 2026108.57108.92108.03108.76108.320.04%619,022
May 11, 2026108.73109.00108.51108.72108.280.06%560,294
May 8, 2026108.57108.89108.39108.65108.210.35%537,778
May 7, 2026108.84108.99108.12108.27107.83-0.64%641,345
May 6, 2026108.65109.18108.65108.97108.530.41%510,698
May 5, 2026107.79108.70107.73108.53108.090.93%437,923
May 4, 2026108.07108.38107.37107.53107.09-0.70%852,779
May 1, 2026108.66109.11108.28108.29107.85-0.04%1,493,197
Apr 30, 2026106.93108.53106.85108.33107.891.28%709,799
Apr 29, 2026106.67106.98106.59106.96106.530.22%666,035
Apr 28, 2026106.85107.24106.52106.73106.300.08%569,120
Apr 27, 2026106.70107.26106.61106.64106.21-0.31%864,246
Apr 24, 2026107.21107.39106.79106.97106.54-0.08%561,427
Apr 23, 2026106.59107.19106.23107.06106.630.32%846,563
Apr 22, 2026107.07107.29106.50106.72106.290.18%478,238
Apr 21, 2026107.47107.70106.41106.53106.10-0.62%892,996
Apr 20, 2026106.90107.44106.78107.20106.760.12%644,406
Apr 17, 2026106.27107.50106.27107.07106.641.09%934,073
Apr 16, 2026105.62106.05105.56105.92105.490.26%585,049
Apr 15, 2026105.44105.81105.01105.65105.220.18%797,821
Apr 14, 2026105.17105.56104.88105.45105.020.21%699,309
Apr 13, 2026104.21105.23104.03105.23104.800.78%1,482,477
Apr 10, 2026105.31105.31104.28104.42104.00-0.74%503,897
Apr 9, 2026104.43105.38104.43105.20104.770.43%557,472
Apr 8, 2026104.17104.77103.93104.75104.322.00%854,844
Apr 7, 2026102.80102.80102.09102.70102.28-0.32%1,274,512
Apr 6, 2026102.54103.04102.36103.03102.610.45%921,115
Apr 2, 2026101.57102.96101.48102.57102.150.18%1,265,377
Apr 1, 2026102.44102.70102.23102.39101.970.14%1,293,001
Mar 31, 2026101.39102.48100.84102.25101.831.77%1,647,637
Mar 30, 2026101.42101.45100.16100.47100.060.06%1,369,811
Mar 27, 2026101.45101.64100.24100.41100.00-1.30%1,179,009
Mar 26, 2026101.84102.75101.65101.73101.32-0.54%832,948
Mar 25, 2026102.49102.80101.73102.28101.860.56%1,799,713
Mar 24, 2026100.96102.36100.78101.71101.300.23%1,352,197
Mar 23, 2026101.76102.45101.30101.48101.070.96%2,985,332
Mar 20, 2026101.49101.59100.11100.52100.11-0.97%1,340,430
Mar 19, 2026101.25102.01100.89101.50101.09-0.09%2,969,391
Mar 18, 2026102.82102.85101.57101.59101.18-1.52%1,179,275
Mar 17, 2026103.51103.76103.11103.16102.740.38%1,372,061
Mar 16, 2026103.09103.60102.94103.16102.350.70%1,225,412
Mar 13, 2026102.95103.51102.31102.44101.64-0.11%1,273,299
Mar 12, 2026103.14103.46102.51102.55101.74-1.31%2,393,042
Mar 11, 2026104.07104.37103.49103.91103.09-0.31%1,730,053
Mar 10, 2026104.64105.27103.91104.23103.41-0.47%1,965,786
Mar 9, 2026103.67104.98102.66104.72103.900.10%2,391,794
Mar 6, 2026104.65104.85103.70104.62103.80-1.11%1,369,495
Mar 5, 2026106.17106.59105.16105.79104.96-1.02%1,824,608
Mar 4, 2026106.61107.09106.08106.88106.040.33%1,152,761
Mar 3, 2026106.00106.95104.95106.53105.69-0.94%1,953,183
Mar 2, 2026107.06107.82106.66107.54106.70-0.03%1,761,322
Feb 27, 2026106.90107.65106.71107.58106.740.03%639,926
Feb 26, 2026107.42107.94106.98107.55106.710.22%748,477
Feb 25, 2026107.43107.43106.70107.32106.480.20%710,664
Feb 24, 2026106.24107.28106.24107.11106.270.73%611,896
Feb 23, 2026106.79107.29105.95106.33105.50-0.79%624,647
Feb 20, 2026106.61107.30106.30107.18106.340.37%1,250,136
Feb 19, 2026106.83107.19106.38106.79105.95-0.39%815,059
Feb 18, 2026106.97107.44106.78107.21106.360.41%525,210
Feb 17, 2026106.78107.29106.07106.77105.93-1,309,498
Feb 13, 2026106.25107.32105.96106.77105.940.55%1,309,300
Feb 12, 2026107.77108.20106.02106.19105.36-1.30%1,204,463
Feb 11, 2026107.71107.92107.35107.59106.750.18%904,768
Feb 10, 2026107.37107.85107.37107.40106.56-0.01%815,926
Feb 9, 2026107.44107.60106.83107.41106.57-0.21%809,631
Feb 6, 2026106.38107.80106.38107.64106.791.40%744,525
Feb 5, 2026106.87106.98106.01106.15105.32-0.88%1,192,373
Feb 4, 2026106.25107.41106.25107.09106.250.96%1,767,288
Feb 3, 2026105.68106.57105.36106.07105.230.03%1,433,638