iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
92.28
+2.42 (2.69%)
At close: May 12, 2025, 4:00 PM
90.84
-1.44 (-1.56%)
After-hours: May 12, 2025, 7:39 PM EDT
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 92.17 | 92.28 | 91.66 | 92.21 | - | 2.62% | 1,136,948 |
| May 9, 2025 | 90.21 | 90.26 | 89.68 | 89.86 | 89.86 | -0.08% | 1,344,920 |
| May 8, 2025 | 89.88 | 90.77 | 89.54 | 89.93 | 89.93 | 0.66% | 606,178 |
| May 7, 2025 | 89.10 | 89.68 | 88.80 | 89.34 | 89.34 | 0.55% | 519,060 |
| May 6, 2025 | 89.07 | 89.54 | 88.67 | 88.85 | 88.85 | -0.77% | 567,836 |
| May 5, 2025 | 89.63 | 89.96 | 89.24 | 89.54 | 89.54 | -0.56% | 1,027,474 |
| May 2, 2025 | 89.93 | 90.24 | 89.49 | 90.04 | 90.04 | 1.13% | 810,733 |
| May 1, 2025 | 89.28 | 89.77 | 88.87 | 89.03 | 89.03 | 0.26% | 1,106,602 |
| Apr 30, 2025 | 88.14 | 89.13 | 87.14 | 88.80 | 88.80 | 0.06% | 1,253,099 |
| Apr 29, 2025 | 87.95 | 89.03 | 87.95 | 88.75 | 88.75 | 0.49% | 557,950 |
| Apr 28, 2025 | 88.36 | 88.68 | 87.61 | 88.32 | 88.32 | 0.19% | 701,858 |
| Apr 25, 2025 | 88.01 | 88.21 | 87.30 | 88.15 | 88.15 | -0.05% | 588,411 |
| Apr 24, 2025 | 87.08 | 88.30 | 86.72 | 88.19 | 88.19 | 1.57% | 891,714 |
| Apr 23, 2025 | 87.57 | 88.49 | 86.67 | 86.83 | 86.83 | 0.74% | 818,323 |
| Apr 22, 2025 | 84.99 | 86.40 | 84.99 | 86.19 | 86.19 | 2.41% | 797,165 |
| Apr 21, 2025 | 85.29 | 85.29 | 83.39 | 84.16 | 84.16 | -1.89% | 2,123,893 |
| Apr 17, 2025 | 85.47 | 86.55 | 85.47 | 85.78 | 85.78 | 0.27% | 1,064,256 |
| Apr 16, 2025 | 86.52 | 87.05 | 85.03 | 85.55 | 85.55 | -1.61% | 1,329,876 |
| Apr 15, 2025 | 87.45 | 87.85 | 86.87 | 86.95 | 86.95 | -0.38% | 962,491 |
| Apr 14, 2025 | 87.45 | 87.81 | 86.55 | 87.28 | 87.28 | 1.17% | 963,762 |
| Apr 11, 2025 | 84.82 | 86.66 | 84.14 | 86.27 | 86.27 | 1.47% | 1,586,873 |
| Apr 10, 2025 | 86.19 | 86.19 | 82.66 | 85.02 | 85.02 | -2.93% | 1,208,470 |
| Apr 9, 2025 | 80.53 | 87.94 | 80.46 | 87.59 | 87.59 | 7.53% | 3,954,093 |
| Apr 8, 2025 | 85.31 | 85.48 | 80.29 | 81.46 | 81.46 | -1.56% | 3,264,519 |
| Apr 7, 2025 | 81.31 | 85.71 | 80.14 | 82.75 | 82.75 | -1.12% | 3,578,660 |
| Apr 4, 2025 | 86.55 | 87.00 | 83.57 | 83.69 | 83.69 | -5.72% | 1,998,627 |
| Apr 3, 2025 | 90.42 | 90.52 | 88.66 | 88.77 | 88.77 | -4.24% | 1,251,971 |
| Apr 2, 2025 | 91.50 | 92.92 | 91.50 | 92.70 | 92.70 | 0.56% | 926,833 |
| Apr 1, 2025 | 92.13 | 92.55 | 91.39 | 92.18 | 92.18 | -0.12% | 915,303 |
| Mar 31, 2025 | 90.88 | 92.61 | 90.87 | 92.29 | 92.29 | 0.95% | 974,390 |
| Mar 28, 2025 | 92.58 | 92.79 | 91.38 | 91.42 | 91.42 | -1.50% | 421,895 |
| Mar 27, 2025 | 92.83 | 93.24 | 92.41 | 92.81 | 92.81 | -0.10% | 640,240 |
| Mar 26, 2025 | 93.01 | 93.46 | 92.63 | 92.90 | 92.90 | 0.04% | 586,014 |
| Mar 25, 2025 | 93.16 | 93.22 | 92.60 | 92.86 | 92.86 | -0.15% | 406,025 |
| Mar 24, 2025 | 92.62 | 93.12 | 92.53 | 93.00 | 93.00 | 1.12% | 576,340 |
| Mar 21, 2025 | 91.51 | 91.99 | 91.13 | 91.97 | 91.97 | -0.25% | 764,596 |
| Mar 20, 2025 | 91.97 | 92.70 | 91.78 | 92.20 | 92.20 | -0.12% | 571,332 |
| Mar 19, 2025 | 91.99 | 92.77 | 91.67 | 92.31 | 92.31 | 0.51% | 1,726,871 |
| Mar 18, 2025 | 92.11 | 92.11 | 91.47 | 91.84 | 91.84 | -0.76% | 526,806 |
| Mar 17, 2025 | 91.37 | 92.85 | 91.37 | 92.54 | 92.17 | 1.15% | 577,329 |
| Mar 14, 2025 | 90.43 | 91.64 | 90.37 | 91.49 | 91.13 | 1.66% | 1,682,122 |
| Mar 13, 2025 | 90.72 | 91.13 | 89.75 | 90.00 | 89.64 | -0.87% | 1,321,896 |
| Mar 12, 2025 | 91.67 | 91.67 | 90.25 | 90.79 | 90.43 | -0.54% | 898,746 |
| Mar 11, 2025 | 92.27 | 92.49 | 90.80 | 91.28 | 90.92 | -1.46% | 778,726 |
| Mar 10, 2025 | 93.22 | 93.61 | 91.85 | 92.63 | 92.26 | -1.51% | 707,608 |
| Mar 7, 2025 | 93.00 | 94.26 | 92.95 | 94.05 | 93.68 | 0.81% | 495,791 |
| Mar 6, 2025 | 93.08 | 93.80 | 92.71 | 93.29 | 92.92 | -0.60% | 734,578 |
| Mar 5, 2025 | 93.14 | 94.18 | 92.57 | 93.85 | 93.48 | 0.77% | 843,856 |
| Mar 4, 2025 | 94.18 | 94.34 | 92.92 | 93.13 | 92.76 | -1.60% | 863,955 |
| Mar 3, 2025 | 95.69 | 96.10 | 94.10 | 94.64 | 94.26 | -0.89% | 4,188,304 |