Skip to main content
iShares Core S&P US Value ETF (IUSV)
NASDAQ: IUSV · Real-Time Price · USD
98.02
+0.96 (0.99%)
Aug 13, 2025, 4:00 PM - Market closed

IUSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202597.3698.0597.2898.0298.020.99%1,590,980
Aug 12, 202596.3897.0996.2997.0697.061.11%458,693
Aug 11, 202596.3996.5495.8795.9995.99-0.28%477,990
Aug 8, 202595.7396.3595.7196.2696.260.81%367,069
Aug 7, 202595.9296.0395.1995.4995.490.29%463,364
Aug 6, 202595.2695.5294.9495.2195.210.23%401,683
Aug 5, 202595.3395.4094.8194.9994.99-0.13%430,847
Aug 4, 202594.6895.1794.6595.1195.111.00%604,262
Aug 1, 202594.9094.9493.9194.1794.17-1.29%992,764
Jul 31, 202596.1796.4795.2895.4095.40-0.77%1,425,930
Jul 30, 202596.7396.8195.7296.1496.14-0.57%409,352
Jul 29, 202596.9996.9996.5696.7096.70-0.12%607,173
Jul 28, 202597.2597.2596.6896.8196.81-0.40%560,757
Jul 25, 202597.0797.2896.6997.2097.200.31%356,203
Jul 24, 202597.0297.3296.8896.9096.90-0.18%499,778
Jul 23, 202596.8397.0796.5197.0797.070.64%459,424
Jul 22, 202595.7496.5295.7496.4596.450.85%343,697
Jul 21, 202595.7696.2095.6195.6495.64-425,568
Jul 18, 202596.0796.0795.4495.6495.64-0.16%479,054
Jul 17, 202595.1895.8595.1895.7995.790.53%1,301,716
Jul 16, 202595.2595.3894.3995.2995.290.34%520,058
Jul 15, 202596.0196.0694.9394.9794.97-0.97%573,681
Jul 14, 202595.7395.9995.5795.9095.90-0.12%554,777
Jul 11, 202596.0196.2095.6896.0296.02-0.45%380,926
Jul 10, 202595.9296.6695.7496.4596.450.55%358,070
Jul 9, 202595.8996.0395.3595.9295.920.25%432,555
Jul 8, 202595.5395.9695.4195.6895.680.12%513,235
Jul 7, 202596.0696.2395.1195.5795.57-0.80%625,221
Jul 3, 202595.9696.4995.9696.3496.340.52%297,460
Jul 2, 202595.5495.8795.3595.8495.840.22%480,847
Jul 1, 202594.5895.9094.5895.6395.631.06%774,804
Jun 30, 202594.3894.7694.0594.6394.630.45%792,500
Jun 27, 202594.0094.5693.7794.2194.210.35%452,701
Jun 26, 202593.5793.9593.4693.8893.880.66%428,891
Jun 25, 202593.5293.5293.0793.2693.26-0.35%494,471
Jun 24, 202593.2093.7893.1593.5993.590.75%446,895
Jun 23, 202592.4492.9591.8992.8992.890.69%576,476
Jun 20, 202592.5292.7292.0392.2592.250.22%509,244
Jun 18, 202592.1392.5891.9192.0592.050.10%820,345
Jun 17, 202592.4092.6491.8891.9691.96-0.89%446,864
Jun 16, 202592.6293.1392.5292.7992.790.28%1,442,271
Jun 13, 202592.9493.3292.3692.5392.10-1.06%579,154
Jun 12, 202592.9793.5292.7893.5293.090.41%354,783
Jun 11, 202593.7293.7292.9193.1492.71-0.44%369,688
Jun 10, 202593.1293.6693.0693.5593.120.61%422,071
Jun 9, 202592.9493.3492.7592.9892.550.16%439,477
Jun 6, 202592.5893.0492.5092.8392.400.98%506,936
Jun 5, 202592.4092.4591.7491.9391.50-0.17%454,914
Jun 4, 202592.4492.6192.0992.0991.66-0.31%403,839
Jun 3, 202591.6392.4291.5192.3891.950.59%466,642