iShares Core S&P U.S. Value ETF (IUSV) Historical Stock Data
101.97 ↓0.17 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUSV is up 0.04% a day on average. There have been 16 days where iShares Core S&P U.S. Value ETF closed green and 14 days where IUSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 102.26 | 101.97 | ↓$0.29 (-0.28%) | 101.89 | 102.73 | 0.97M |
| 2025-12-16 | 102.82 | 102.14 | ↓$0.67 (-0.66%) | 101.82 | 102.91 | 0.90M |
| 2025-12-15 | 103.83 | 103.46 | ↓$0.37 (-0.36%) | 103.15 | 103.93 | 1.02M |
| 2025-12-12 | 103.91 | 103.43 | ↓$0.48 (-0.46%) | 103.19 | 104.12 | 1.09M |
| 2025-12-11 | 103.15 | 103.85 | ↑$0.70 (0.68%) | 103.15 | 103.94 | 625.32K |
| 2025-12-10 | 102.12 | 103.21 | ↑$1.09 (1.07%) | 102.03 | 103.43 | 1.04M |
| 2025-12-09 | 102.37 | 102.17 | ↓$0.20 (-0.20%) | 102.14 | 102.76 | 655.62K |
| 2025-12-08 | 102.67 | 102.29 | ↓$0.38 (-0.37%) | 102.14 | 102.72 | 839.96K |
| 2025-12-05 | 102.61 | 102.62 | ↑$0.01 (0.01%) | 102.56 | 103.11 | 1M |
| 2025-12-04 | 102.88 | 102.61 | ↓$0.27 (-0.26%) | 102.27 | 102.98 | 493.83K |
| 2025-12-03 | 102.27 | 102.85 | ↑$0.58 (0.57%) | 102.27 | 102.96 | 562.48K |
| 2025-12-02 | 102.38 | 102.32 | ↓$0.06 (-0.06%) | 102.05 | 102.55 | 608.17K |
| 2025-12-01 | 102.42 | 102.29 | ↓$0.13 (-0.13%) | 102.21 | 102.79 | 2.44M |
| 2025-11-28 | 102.27 | 102.75 | ↑$0.48 (0.47%) | 102.16 | 102.80 | 340.38K |
| 2025-11-26 | 101.46 | 102.03 | ↑$0.57 (0.56%) | 101.46 | 102.39 | 554.47K |
| 2025-11-25 | 100.25 | 101.31 | ↑$1.06 (1.06%) | 100.23 | 101.48 | 834.35K |
| 2025-11-24 | 99.98 | 100.22 | ↑$0.24 (0.24%) | 99.57 | 100.46 | 640.95K |
| 2025-11-21 | 98.50 | 99.74 | ↑$1.24 (1.26%) | 98.50 | 100.26 | 1.95M |
| 2025-11-20 | 100.31 | 98.29 | ↓$2.02 (-2.01%) | 98.22 | 100.67 | 793.34K |
| 2025-11-19 | 99.70 | 99.50 | ↓$0.20 (-0.20%) | 99.10 | 100.08 | 669.61K |
| 2025-11-18 | 99.82 | 99.87 | ↑$0.05 (0.05%) | 99.28 | 100.36 | 767.38K |
| 2025-11-17 | 101.16 | 100.19 | ↓$0.97 (-0.96%) | 99.86 | 101.32 | 0.98M |
| 2025-11-14 | 100.94 | 101.32 | ↑$0.38 (0.38%) | 100.74 | 101.83 | 527.22K |
| 2025-11-13 | 102.30 | 101.55 | ↓$0.75 (-0.73%) | 101.42 | 102.67 | 1.09M |
| 2025-11-12 | 102.25 | 102.56 | ↑$0.31 (0.30%) | 102.25 | 102.75 | 713.03K |
| 2025-11-11 | 101.50 | 102.10 | ↑$0.60 (0.59%) | 101.37 | 102.22 | 700.36K |
| 2025-11-10 | 101.07 | 101.26 | ↑$0.19 (0.19%) | 100.53 | 101.39 | 609.09K |
| 2025-11-07 | 100.03 | 100.57 | ↑$0.54 (0.54%) | 99.63 | 100.61 | 697.07K |
| 2025-11-06 | 100.57 | 100.05 | ↓$0.52 (-0.52%) | 99.98 | 100.81 | 767.24K |
| 2025-11-05 | 100.26 | 100.73 | ↑$0.47 (0.47%) | 100.26 | 101.04 | 712.39K |
Create an account or log in to view more rows.
$IUSV I warned you all fairly you morons.
$IUSV I hate this company.
$IUSV Buy it up so it crashes harder in the next two trading days
$IUSV Just buy and hold
$IUSV what happened
$IUSV I need a smoke after this trade
$IUSV buy the dip were blasting off
$IUSV my lotto for earnings
$IUSV the trend is your friend
until the end.
$IUSV It's happening!