iShares Core SP US Value ... (IUSV)
NASDAQ: IUSV
· Real-Time Price · USD
98.24
-0.21 (-0.21%)
At close: Sep 10, 2025, 9:46 AM
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 98.45 | 98.60 | 98.29 | 98.45 | 98.45 | -0.03% | 481,113 |
| Sep 8, 2025 | 98.52 | 98.52 | 97.96 | 98.48 | 98.48 | -0.07% | 494,047 |
| Sep 5, 2025 | 99.13 | 99.27 | 98.18 | 98.55 | 98.55 | -0.42% | 568,140 |
| Sep 4, 2025 | 98.28 | 99.00 | 98.18 | 98.97 | 98.97 | 0.76% | 413,425 |
| Sep 3, 2025 | 98.33 | 98.45 | 97.74 | 98.22 | 98.22 | -0.07% | 563,900 |
| Sep 2, 2025 | 98.09 | 98.31 | 97.72 | 98.29 | 98.29 | -0.58% | 581,048 |
| Aug 29, 2025 | 98.73 | 99.03 | 98.61 | 98.86 | 98.86 | 0.03% | 405,846 |
| Aug 28, 2025 | 98.97 | 98.97 | 98.43 | 98.83 | 98.83 | 0.02% | 414,200 |
| Aug 27, 2025 | 98.33 | 98.86 | 98.33 | 98.81 | 98.81 | 0.44% | 510,300 |
| Aug 26, 2025 | 98.06 | 98.43 | 98.01 | 98.38 | 98.38 | 0.15% | 392,600 |
| Aug 25, 2025 | 98.71 | 98.75 | 98.17 | 98.23 | 98.23 | -0.61% | 458,537 |
| Aug 22, 2025 | 97.89 | 99.06 | 97.74 | 98.83 | 98.83 | 1.50% | 424,220 |
| Aug 21, 2025 | 97.37 | 97.69 | 97.14 | 97.37 | 97.37 | -0.34% | 355,000 |
| Aug 20, 2025 | 97.95 | 98.04 | 97.49 | 97.70 | 97.70 | -0.07% | 452,700 |
| Aug 19, 2025 | 97.53 | 98.16 | 97.48 | 97.77 | 97.77 | 0.23% | 448,647 |
| Aug 18, 2025 | 97.68 | 97.83 | 97.50 | 97.55 | 97.55 | -0.12% | 438,312 |
| Aug 15, 2025 | 98.13 | 98.13 | 97.62 | 97.67 | 97.67 | -0.22% | 608,800 |
| Aug 14, 2025 | 97.74 | 97.96 | 97.43 | 97.89 | 97.89 | -0.13% | 399,037 |
| Aug 13, 2025 | 97.36 | 98.05 | 97.28 | 98.02 | 98.02 | 0.99% | 1,590,980 |
| Aug 12, 2025 | 96.38 | 97.09 | 96.29 | 97.06 | 97.06 | 1.11% | 458,700 |