iShares Core S&P U.S. Value ETF (IUSV) Historical Stock Data
87.27 ↑0.44 (0.50%)
As of May 3, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, IUSV is down -0.15% a day on average. There have been 14 days where iShares Core S&P U.S. Value ETF closed green and 16 days where IUSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 86.81 | 86.83 | ↑$0.02 (0.02%) | 86.16 | 86.97 | 417.27K |
| 2024-05-01 | 86.35 | 86.26 | ↓$0.09 (-0.10%) | 86.15 | 87.29 | 668.58K |
| 2024-04-30 | 87.33 | 86.51 | ↓$0.82 (-0.94%) | 86.48 | 87.33 | 589.81K |
| 2024-04-29 | 87.33 | 87.53 | ↑$0.20 (0.23%) | 87.18 | 87.64 | 602.08K |
| 2024-04-26 | 87.05 | 87.12 | ↑$0.07 (0.08%) | 86.90 | 87.41 | 403.13K |
| 2024-04-25 | 87.14 | 87.29 | ↑$0.15 (0.17%) | 86.58 | 87.44 | 446.25K |
| 2024-04-24 | 87.40 | 87.56 | ↑$0.16 (0.18%) | 87.09 | 87.66 | 462.96K |
| 2024-04-23 | 87.07 | 87.52 | ↑$0.45 (0.52%) | 87.07 | 87.71 | 363.45K |
| 2024-04-22 | 86.53 | 86.92 | ↑$0.39 (0.45%) | 86.19 | 87.38 | 415.66K |
| 2024-04-19 | 85.73 | 86.26 | ↑$0.53 (0.62%) | 85.73 | 86.36 | 766.31K |
| 2024-04-18 | 85.75 | 85.58 | ↓$0.17 (-0.20%) | 85.34 | 86.07 | 407.68K |
| 2024-04-17 | 85.85 | 85.39 | ↓$0.46 (-0.54%) | 85.17 | 85.92 | 501.41K |
| 2024-04-16 | 85.96 | 85.50 | ↓$0.46 (-0.54%) | 85.34 | 86.07 | 588.79K |
| 2024-04-15 | 87.17 | 85.90 | ↓$1.27 (-1.46%) | 85.68 | 87.42 | 0.94M |
| 2024-04-12 | 87.26 | 86.42 | ↓$0.84 (-0.96%) | 86.17 | 87.40 | 504.24K |
| 2024-04-11 | 88.20 | 87.71 | ↓$0.49 (-0.56%) | 87.24 | 88.20 | 728.20K |
| 2024-04-10 | 88.18 | 87.92 | ↓$0.26 (-0.29%) | 87.53 | 88.39 | 2.49M |
| 2024-04-09 | 89.04 | 89.20 | ↑$0.16 (0.18%) | 88.51 | 89.29 | 413.97K |
| 2024-04-08 | 88.83 | 88.95 | ↑$0.12 (0.14%) | 88.83 | 89.16 | 446.24K |
| 2024-04-05 | 88.41 | 88.83 | ↑$0.42 (0.48%) | 88.22 | 89.04 | 702.33K |
| 2024-04-04 | 89.69 | 88.31 | ↓$1.38 (-1.54%) | 88.17 | 89.82 | 625.42K |
| 2024-04-03 | 89.26 | 89.14 | ↓$0.12 (-0.13%) | 88.93 | 89.44 | 441.69K |
| 2024-04-02 | 89.53 | 89.30 | ↓$0.23 (-0.26%) | 89.04 | 89.53 | 547.82K |
| 2024-04-01 | 90.54 | 89.92 | ↓$0.62 (-0.68%) | 89.83 | 90.54 | 824.63K |
| 2024-03-28 | 90.23 | 90.44 | ↑$0.21 (0.23%) | 90.15 | 90.64 | 564.60K |
| 2024-03-27 | 89.19 | 90.11 | ↑$0.92 (1.03%) | 89.19 | 90.11 | 444.40K |
| 2024-03-26 | 88.78 | 88.69 | ↓$0.09 (-0.10%) | 88.66 | 88.95 | 441.44K |
| 2024-03-25 | 88.89 | 88.70 | ↓$0.19 (-0.21%) | 88.68 | 89.09 | 451.69K |
| 2024-03-22 | 89.36 | 88.82 | ↓$0.54 (-0.60%) | 88.82 | 89.58 | 433.35K |
| 2024-03-21 | 89.10 | 89.36 | ↑$0.26 (0.29%) | 89.04 | 89.63 | 400.25K |
Create an account or log in to view more rows.
$IUSV It's happening!
$IUSV BUY BUY BUY BUY
$IUSV see you on the moon
$IUSV YALL READY????????
$IUSV hold and buy… go green go!!!
$IUSV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IUSV bought more
$IUSV I hate this company.
$IUSV out of the way
$IUSV now I buy