iShares Core S&P U.S. Value ETF (IUSV) Historical Stock Data
92.41 ↓0.93 (-1.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IUSV is down -0.02% a day on average. There have been 17 days where iShares Core S&P U.S. Value ETF closed green and 13 days where IUSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 93.40 | 92.41 | ↓$0.99 (-1.06%) | 92.26 | 93.74 | 472.98K |
| 2024-09-05 | 94.24 | 93.34 | ↓$0.90 (-0.96%) | 92.97 | 94.27 | 1.04M |
| 2024-09-04 | 94.13 | 94.02 | ↓$0.11 (-0.12%) | 93.73 | 94.60 | 521.84K |
| 2024-09-03 | 94.50 | 94.07 | ↓$0.43 (-0.46%) | 93.79 | 94.85 | 501.68K |
| 2024-08-30 | 94.47 | 94.93 | ↑$0.46 (0.49%) | 93.99 | 95.04 | 355.57K |
| 2024-08-29 | 94.10 | 94.23 | ↑$0.13 (0.14%) | 93.53 | 94.61 | 420.67K |
| 2024-08-28 | 93.76 | 93.79 | ↑$0.03 (0.03%) | 93.41 | 94.28 | 372.71K |
| 2024-08-27 | 93.75 | 93.89 | ↑$0.14 (0.15%) | 93.66 | 93.96 | 281.94K |
| 2024-08-26 | 94.02 | 93.89 | ↓$0.13 (-0.14%) | 93.77 | 94.37 | 404.24K |
| 2024-08-23 | 93.08 | 93.68 | ↑$0.60 (0.64%) | 92.90 | 93.75 | 315.39K |
| 2024-08-21 | 92.64 | 92.76 | ↑$0.13 (0.13%) | 92.36 | 92.81 | 360.97K |
| 2024-08-20 | 92.63 | 92.37 | ↓$0.26 (-0.28%) | 92.22 | 92.63 | 386.71K |
| 2024-08-19 | 92.18 | 92.66 | ↑$0.48 (0.52%) | 92.16 | 92.69 | 368.40K |
| 2024-08-16 | 91.74 | 92.07 | ↑$0.33 (0.36%) | 91.63 | 92.12 | 313.22K |
| 2024-08-15 | 91.61 | 91.76 | ↑$0.15 (0.17%) | 91.31 | 91.86 | 690.18K |
| 2024-08-14 | 90.34 | 90.73 | ↑$0.39 (0.43%) | 90.34 | 90.96 | 374.57K |
| 2024-08-13 | 89.91 | 90.34 | ↑$0.42 (0.47%) | 89.51 | 90.41 | 428.69K |
| 2024-08-12 | 90.10 | 89.57 | ↓$0.53 (-0.59%) | 89.36 | 90.10 | 468.40K |
| 2024-08-09 | 89.66 | 89.89 | ↑$0.23 (0.25%) | 89.25 | 90.13 | 329.17K |
| 2024-08-08 | 88.82 | 89.85 | ↑$1.03 (1.16%) | 88.71 | 89.88 | 418.01K |
| 2024-08-07 | 89.54 | 88.46 | ↓$1.08 (-1.21%) | 88.42 | 90.10 | 443.72K |
| 2024-08-06 | 88.39 | 88.86 | ↑$0.47 (0.53%) | 88.13 | 89.88 | 670K |
| 2024-08-05 | 88.81 | 88.19 | ↓$0.62 (-0.70%) | 87.94 | 88.92 | 636.60K |
| 2024-08-02 | 90.97 | 90.38 | ↓$0.59 (-0.65%) | 89.49 | 91.32 | 476.32K |
| 2024-08-01 | 92.63 | 91.70 | ↓$0.93 (-1.00%) | 91.26 | 92.82 | 835.66K |
| 2024-07-31 | 92.66 | 92.41 | ↓$0.25 (-0.27%) | 92.20 | 93.08 | 355.39K |
| 2024-07-30 | 91.93 | 92.22 | ↑$0.29 (0.32%) | 91.85 | 92.45 | 399.53K |
| 2024-07-29 | 91.97 | 91.77 | ↓$0.20 (-0.22%) | 91.30 | 91.97 | 503.63K |
| 2024-07-26 | 91.03 | 91.82 | ↑$0.79 (0.87%) | 91.03 | 92.07 | 337.36K |
| 2024-07-25 | 90.37 | 90.64 | ↑$0.27 (0.30%) | 90.35 | 91.63 | 375.84K |
Create an account or log in to view more rows.
$IUSV my lotto for earnings
$IUSV the trend is your friend
until the end.
$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.