iShares Core S&P U.S. Value ETF - IUSV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	105.16	104.95	104.95	105.38	104.66	770,700
January 12, 2026	104.89	105.18	105.18	105.27	104.57	769,181
January 09, 2026	104.9	105.24	105.24	105.43	104.66	647,900
January 08, 2026	103.4	104.69	104.69	104.88	103.4	679,924
January 07, 2026	104.73	103.69	103.69	104.88	103.68	619,032
January 06, 2026	103.77	104.73	104.73	104.87	103.77	1.08M
January 05, 2026	103.08	103.95	103.95	104.24	103.06	1.53M
January 02, 2026	102.73	102.95	102.95	103.12	102.31	2.04M
December 31, 2025	103.19	102.54	102.54	103.3	102.54	4.04M
December 30, 2025	103.42	103.32	103.32	103.5	103.24	501,503
December 29, 2025	103.47	103.43	103.43	103.72	103.29	947,000
December 26, 2025	103.72	103.65	103.65	103.75	103.37	552,945
December 24, 2025	103.18	103.66	103.66	103.83	103.18	355,560
December 23, 2025	103.13	103.18	103.19	103.25	103.02	650,993
December 22, 2025	102.79	103.2	103.2	103.33	102.65	787,800
December 19, 2025	102.37	102.6	102.6	102.94	102.32	1.06M
December 18, 2025	102.49	102.23	102.23	102.93	101.99	1.31M
December 17, 2025	102.26	101.97	101.97	102.74	101.89	975,600
December 16, 2025	102.82	102.13	102.13	102.91	101.8	902,106
December 15, 2025	103.83	103.46	103.46	103.93	103.15	1.02M
December 12, 2025	103.91	103.43	103.43	104.12	103.2	1.08M
December 11, 2025	103.15	103.85	103.85	103.94	103.15	1.1M
December 10, 2025	102.12	103.21	103.21	103.43	102.03	1.04M
December 09, 2025	102.37	102.15	102.15	102.76	102.13	654,933
December 08, 2025	102.67	102.29	102.29	102.72	102.13	840,015
December 05, 2025	102.61	102.62	102.62	103.11	102.56	1.53M
December 04, 2025	102.88	102.61	102.61	102.98	102.24	493,830
December 03, 2025	102.27	102.85	102.85	102.96	102.27	562,500
December 02, 2025	102.38	102.32	102.32	102.55	102.04	608,651
December 01, 2025	102.42	102.29	102.29	102.8	102.21	2.44M
November 28, 2025	102.27	102.75	102.75	102.8	102.16	402,800
November 26, 2025	101.46	102.03	102.03	102.39	101.46	554,627
November 25, 2025	100.25	101.31	101.31	101.48	100.23	834,400
November 24, 2025	99.98	100.22	100.22	100.46	99.57	641,300
November 21, 2025	98.5	99.74	99.74	100.26	98.5	1.95M
November 20, 2025	100.31	98.29	98.29	100.67	98.22	795,211
November 19, 2025	99.7	99.5	99.5	100.08	99.1	671,603
November 18, 2025	99.82	99.87	99.87	100.36	99.28	1.47M
November 17, 2025	101.16	100.19	100.19	101.32	99.84	979,531
November 14, 2025	100.94	101.32	101.32	101.85	100.74	991,700
November 13, 2025	102.3	101.55	101.55	102.67	101.42	1.09M
November 12, 2025	102.25	102.56	102.56	102.75	102.25	713,100
November 11, 2025	101.37	102.1	102.1	102.22	101.32	700,400
November 10, 2025	101.07	101.26	101.26	101.39	100.52	609,100
November 07, 2025	100.03	100.57	100.57	100.61	99.63	1.13M
November 06, 2025	100.57	100.05	100.05	100.81	99.98	767,405
November 05, 2025	100.26	100.73	100.73	101.04	100.26	712,927
November 04, 2025	100.08	100.37	100.37	100.68	100.02	920,330
November 03, 2025	101.1	100.82	100.82	101.23	100.09	811,922
October 31, 2025	101	101.03	101.03	101.31	100.56	633,200
October 30, 2025	100.86	100.71	100.71	101.49	100.68	760,349
October 29, 2025	101.82	101.17	101.17	101.84	100.82	1.15M
October 28, 2025	102.46	101.88	101.88	102.46	101.86	564,406
October 27, 2025	102.03	102.3	102.3	102.35	101.93	540,600
October 24, 2025	101.73	101.57	101.57	101.82	101.53	494,699
October 23, 2025	100.8	101.03	101.03	101.17	100.6	546,435
October 22, 2025	101.04	100.64	100.64	101.08	100.22	677,600
October 21, 2025	100.9	101.14	101.14	101.41	100.9	490,723
October 20, 2025	100.16	100.9	100.9	101.01	100.16	634,730
October 17, 2025	99.02	99.66	99.66	99.88	99	1.21M

iShares Core S&P U.S. Value ETF (IUSV) NASDAQ