iShares Core SP US Value ... (IUSV)
NASDAQ: IUSV
· Real-Time Price · USD
98.19
-0.04 (-0.04%)
At close: Aug 26, 2025, 2:16 PM
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 98.71 | 98.75 | 98.17 | 98.23 | 98.23 | -0.61% | 458,512 |
| 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 |
| Aug 11, 2025 | 96.39 | 96.54 | 95.87 | 95.99 | 95.99 | -0.28% | 478,000 |
| Aug 8, 2025 | 95.73 | 96.35 | 95.71 | 96.26 | 96.26 | 0.81% | 367,100 |
| Aug 7, 2025 | 95.92 | 96.03 | 95.19 | 95.49 | 95.49 | 0.29% | 463,400 |
| Aug 6, 2025 | 95.26 | 95.52 | 94.94 | 95.21 | 95.21 | 0.23% | 401,700 |
| Aug 5, 2025 | 95.33 | 95.40 | 94.81 | 94.99 | 94.99 | -0.13% | 430,847 |
| Aug 4, 2025 | 94.68 | 95.17 | 94.65 | 95.11 | 95.11 | 1.00% | 604,300 |
| Aug 1, 2025 | 94.90 | 94.94 | 93.91 | 94.17 | 94.17 | -1.29% | 992,800 |
| Jul 31, 2025 | 96.17 | 96.47 | 95.28 | 95.40 | 95.40 | -0.77% | 1,425,930 |
| Jul 30, 2025 | 96.73 | 96.81 | 95.72 | 96.14 | 96.14 | -0.58% | 409,400 |
| Jul 29, 2025 | 96.99 | 96.99 | 96.56 | 96.70 | 96.70 | -0.11% | 607,200 |