iShares Core S&P U.S. Value ETF (IUSV) Historical Stock Data
86.26 ↑0.68 (0.79%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IUSV is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 88.61 | 89.26 | ↑$0.65 (0.73%) | 88.46 | 89.35 | 561.73K |
| 2024-03-19 | 88.19 | 88.64 | ↑$0.45 (0.51%) | 88.16 | 88.68 | 442.62K |
| 2024-03-18 | 88.15 | 88.18 | ↑$0.03 (0.03%) | 87.95 | 88.47 | 462.43K |
| 2024-03-15 | 87.68 | 88.01 | ↑$0.33 (0.38%) | 87.68 | 88.24 | 403.81K |
| 2024-03-14 | 88.80 | 88.13 | ↓$0.67 (-0.75%) | 87.60 | 88.80 | 675.25K |
| 2024-03-13 | 88.66 | 88.72 | ↑$0.06 (0.07%) | 88.47 | 89.04 | 379.01K |
| 2024-03-12 | 88.57 | 88.59 | ↑$0.02 (0.02%) | 88.20 | 88.80 | 439.51K |
| 2024-03-11 | 88.03 | 88.46 | ↑$0.43 (0.49%) | 87.80 | 88.48 | 748.30K |
| 2024-03-08 | 88.27 | 88.09 | ↓$0.18 (-0.20%) | 88.06 | 88.53 | 493.75K |
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