iShares Core S&P U.S. Value ETF (IUSV) Historical Stock Data
91.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUSV is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 91.80 | 91.42 | ↓$0.38 (-0.41%) | 91.26 | 91.89 | 472.62K |
| 2025-05-13 | 92.03 | 91.92 | ↓$0.11 (-0.12%) | 91.90 | 92.33 | 761.19K |
| 2025-05-12 | 92.17 | 92.28 | ↑$0.11 (0.12%) | 91.66 | 92.29 | 1.27M |
| 2025-05-09 | 90.21 | 89.86 | ↓$0.35 (-0.39%) | 89.68 | 90.26 | 1.34M |
| 2025-05-08 | 89.88 | 89.93 | ↑$0.05 (0.06%) | 89.54 | 90.77 | 606.15K |
| 2025-05-07 | 89.10 | 89.34 | ↑$0.24 (0.27%) | 88.80 | 89.68 | 519.06K |
| 2025-05-06 | 89.07 | 88.85 | ↓$0.22 (-0.25%) | 88.67 | 89.54 | 567.81K |
| 2025-05-05 | 89.61 | 89.54 | ↓$0.07 (-0.08%) | 89.24 | 89.96 | 1.03M |
| 2025-05-02 | 89.93 | 90.04 | ↑$0.11 (0.12%) | 89.49 | 90.24 | 810.29K |
| 2025-05-01 | 89.28 | 89.03 | ↓$0.25 (-0.28%) | 88.87 | 89.77 | 1.11M |
| 2025-04-30 | 88.14 | 88.80 | ↑$0.66 (0.75%) | 87.14 | 89.13 | 1.25M |
| 2025-04-29 | 87.95 | 88.75 | ↑$0.80 (0.91%) | 87.95 | 89.03 | 557.41K |
| 2025-04-28 | 88.36 | 88.32 | ↓$0.04 (-0.05%) | 87.61 | 88.68 | 701.51K |
| 2025-04-25 | 88.01 | 88.15 | ↑$0.14 (0.16%) | 87.32 | 88.21 | 587.63K |
| 2025-04-24 | 87.08 | 88.19 | ↑$1.11 (1.27%) | 86.72 | 88.30 | 890.83K |
| 2025-04-23 | 87.57 | 86.83 | ↓$0.74 (-0.85%) | 86.67 | 88.49 | 816.74K |
| 2025-04-22 | 84.99 | 86.19 | ↑$1.20 (1.41%) | 84.99 | 86.40 | 796.85K |
| 2025-04-21 | 85.17 | 84.16 | ↓$1.01 (-1.19%) | 83.39 | 85.19 | 2.12M |
| 2025-04-17 | 85.47 | 85.78 | ↑$0.31 (0.36%) | 85.47 | 86.55 | 1.06M |
| 2025-04-16 | 86.52 | 85.55 | ↓$0.97 (-1.12%) | 85.02 | 87.05 | 1.33M |
| 2025-04-15 | 87.41 | 86.95 | ↓$0.46 (-0.53%) | 86.89 | 87.85 | 0.96M |
| 2025-04-14 | 87.45 | 87.28 | ↓$0.17 (-0.19%) | 86.55 | 87.81 | 0.96M |
| 2025-04-11 | 84.82 | 86.27 | ↑$1.45 (1.71%) | 84.14 | 86.66 | 1.59M |
| 2025-04-10 | 85.84 | 85.02 | ↓$0.82 (-0.95%) | 82.66 | 86.19 | 1.21M |
| 2025-04-09 | 80.50 | 87.59 | ↑$7.09 (8.81%) | 80.46 | 87.94 | 3.95M |
| 2025-04-08 | 85.31 | 81.46 | ↓$3.85 (-4.51%) | 80.29 | 85.48 | 3.26M |
| 2025-04-07 | 81.34 | 82.75 | ↑$1.41 (1.73%) | 80.14 | 85.71 | 3.58M |
| 2025-04-04 | 86.51 | 83.69 | ↓$2.82 (-3.26%) | 83.57 | 87.00 | 2M |
| 2025-04-03 | 90.28 | 88.77 | ↓$1.51 (-1.67%) | 88.72 | 90.52 | 1.24M |
| 2025-04-02 | 91.50 | 92.70 | ↑$1.20 (1.31%) | 91.50 | 92.92 | 0.93M |
Create an account or log in to view more rows.
$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!
$IUSV BUY BUY BUY BUY
$IUSV see you on the moon
$IUSV YALL READY????????