Skip to main content
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
106.73
+0.09 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%846,272
Apr 22, 2026107.07107.29106.50106.72106.720.18%478,149
Apr 21, 2026107.47107.70106.41106.53106.53-0.63%892,995
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%584,939
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
Mar 27, 2026101.45101.64100.24100.41100.41-1.30%1,179,009
Mar 26, 2026101.84102.75101.65101.73101.73-0.54%832,948
Mar 25, 2026102.49102.80101.73102.28102.280.56%1,799,713
Mar 24, 2026100.96102.36100.78101.71101.710.23%1,352,197
Mar 23, 2026101.76102.45101.30101.48101.480.96%2,985,332
Mar 20, 2026101.49101.59100.11100.52100.52-0.97%1,340,430
Mar 19, 2026101.25102.01100.89101.50101.50-0.09%2,969,391
Mar 18, 2026102.82102.85101.57101.59101.59-1.52%1,179,275
Mar 17, 2026103.51103.76103.11103.16103.16-1,372,061
Mar 16, 2026103.09103.60102.94103.16102.770.70%1,225,412
Mar 13, 2026102.95103.51102.31102.44102.05-0.11%1,273,299
Mar 12, 2026103.14103.46102.51102.55102.16-1.31%2,393,042
Mar 11, 2026104.07104.37103.49103.91103.51-0.31%1,730,053
Mar 10, 2026104.64105.27103.91104.23103.83-0.47%1,965,786
Mar 9, 2026103.67104.98102.66104.72104.320.10%2,391,794
Mar 6, 2026104.65104.85103.70104.62104.22-1.11%1,369,495
Mar 5, 2026106.17106.59105.16105.79105.39-1.02%1,824,608
Mar 4, 2026106.61107.09106.08106.88106.470.33%1,152,761
Mar 3, 2026106.00106.95104.95106.53106.12-0.94%1,953,183
Mar 2, 2026107.06107.82106.66107.54107.13-0.03%1,761,322
Feb 27, 2026106.90107.65106.71107.58107.170.03%639,926
Feb 26, 2026107.42107.94106.98107.55107.140.22%748,477
Feb 25, 2026107.43107.43106.70107.32106.910.20%710,664
Feb 24, 2026106.24107.28106.24107.11106.700.73%611,896
Feb 23, 2026106.79107.29105.95106.33105.93-0.79%624,647
Feb 20, 2026106.61107.30106.30107.18106.770.37%1,250,136
Feb 19, 2026106.83107.19106.38106.79106.38-0.39%815,059
Feb 18, 2026106.97107.44106.78107.21106.800.41%525,210
Feb 17, 2026106.78107.29106.07106.77106.36-1,309,498
Feb 13, 2026106.25107.32105.96106.77106.370.55%1,309,300
Feb 12, 2026107.77108.20106.02106.19105.79-1.30%1,204,463
Feb 11, 2026107.71107.92107.35107.59107.180.18%904,768
Feb 10, 2026107.37107.85107.37107.40106.99-0.01%815,926
Feb 9, 2026107.44107.60106.83107.41107.00-0.21%809,631
Feb 6, 2026106.38107.80106.38107.64107.231.40%744,525
Feb 5, 2026106.87106.98106.01106.15105.75-0.88%1,192,373
Feb 4, 2026106.25107.41106.25107.09106.680.96%1,767,288
Feb 3, 2026105.68106.57105.36106.07105.660.03%1,433,638
Feb 2, 2026104.89106.12104.88106.04105.640.78%776,723
Jan 30, 2026104.70105.34104.16105.22104.820.21%891,860
Jan 29, 2026105.09105.52104.39105.00104.600.23%1,374,967
Jan 28, 2026104.92105.30104.53104.76104.36-0.18%854,412
Jan 27, 2026105.07105.10104.78104.95104.55-0.20%495,630
Jan 26, 2026105.09105.33105.01105.16104.760.31%720,316
Jan 23, 2026105.00105.03104.48104.83104.43-0.40%579,482
Jan 22, 2026105.24105.68105.13105.25104.850.23%652,666
Jan 21, 2026103.94105.36103.94105.01104.611.39%1,273,973
Jan 20, 2026104.15104.54103.39103.57103.18-1.60%1,185,274
Jan 16, 2026105.49105.59105.12105.25104.85-0.23%646,491
Jan 15, 2026105.43105.83105.23105.49105.090.21%1,500,514
Jan 14, 2026104.66105.30104.66105.27104.870.30%3,748,463
Jan 13, 2026105.16105.38104.66104.95104.55-0.22%770,654
Jan 12, 2026104.89105.27104.61105.18104.78-0.06%769,476
Jan 9, 2026104.90105.43104.66105.24104.840.53%647,880
Jan 8, 2026103.40104.88103.40104.69104.290.96%680,047
Jan 7, 2026104.73104.88103.68103.69103.30-0.99%619,032
Jan 6, 2026103.77104.87103.77104.73104.330.75%1,081,986
Jan 5, 2026103.08104.24103.06103.95103.550.97%1,525,578
Jan 2, 2026102.73103.12102.31102.95102.560.40%2,038,195
Dec 31, 2025103.19103.30102.54102.54102.15-0.75%4,035,893
Dec 30, 2025103.42103.50103.24103.32102.93-0.11%501,503
Dec 29, 2025103.47103.72103.29103.43103.04-0.21%946,994
Dec 26, 2025103.60103.75103.37103.65103.26-0.01%553,053
Dec 24, 2025103.18103.83103.18103.66103.270.47%355,575
Dec 23, 2025103.03103.26103.02103.18102.79-0.02%651,352
Dec 22, 2025102.79103.33102.65103.20102.810.58%787,795
Dec 19, 2025102.37102.94102.32102.60102.210.36%1,056,498
Dec 18, 2025102.49102.93101.99102.23101.840.25%1,311,406
Dec 17, 2025102.26102.74101.89101.97101.58-0.17%975,631
Dec 16, 2025102.70102.91101.80102.14101.75-1.28%903,636
Dec 15, 2025103.83103.93103.15103.46102.520.03%1,016,452
Dec 12, 2025103.91104.12103.19103.43102.49-0.41%1,086,316
Dec 11, 2025103.15103.94103.15103.85102.900.62%1,095,464
Dec 10, 2025102.12103.43102.03103.21102.271.02%1,040,238
Dec 9, 2025102.37102.76102.12102.17101.24-0.12%655,681
Dec 8, 2025102.67102.72102.13102.29101.36-0.32%840,015
Dec 5, 2025102.61103.11102.56102.62101.690.01%1,528,937
Dec 4, 2025102.88102.98102.26102.61101.67-0.23%821,010
Dec 3, 2025102.27102.96102.27102.85101.910.52%562,494