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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	100.26	100.23	100.23	100.4	99.9	627,886
October 01, 2025	99.75	100.23	100.23	100.33	99.75	1.35M
September 30, 2025	99.51	99.95	99.95	100.03	99.29	2.22M
September 29, 2025	99.73	99.66	99.66	99.73	99.32	1.35M
September 26, 2025	99.04	99.48	99.48	99.57	98.95	620,844
September 25, 2025	98.95	98.73	98.73	99	98.37	415,955
September 24, 2025	99.49	99.13	99.13	99.54	99.02	631,022
September 23, 2025	99.28	99.31	99.31	99.87	99.17	439,230
September 22, 2025	98.91	99.28	99.28	99.41	98.87	495,300
September 19, 2025	99.27	99.14	99.14	99.3	98.73	519,200
September 18, 2025	98.86	98.96	98.96	99.23	98.65	530,000
September 17, 2025	98.5	98.7	98.7	99.33	98.12	897,000
September 16, 2025	98.57	98.36	98.36	98.74	98.22	794,917
September 15, 2025	99.07	98.86	98.39	99.23	98.74	1.1M
September 12, 2025	99.04	98.91	98.91	99.26	98.87	548,338
September 11, 2025	98.18	99.23	99.23	99.26	97.97	481,109
September 10, 2025	98.29	97.94	97.94	98.32	97.64	501,300
September 09, 2025	98.45	98.45	98.45	98.6	98.3	480,717
September 08, 2025	98.52	98.48	98.48	98.52	97.96	494,047
September 05, 2025	99.13	98.55	98.55	99.27	98.18	568,140
September 04, 2025	98.28	98.97	98.97	99	98.18	413,425
September 03, 2025	98.33	98.22	98.22	98.45	97.74	564,030
September 02, 2025	98.09	98.29	98.29	98.31	97.72	581,048
August 29, 2025	98.73	98.86	98.86	99.03	98.61	404,845
August 28, 2025	98.97	98.83	98.83	98.97	98.43	414,200
August 27, 2025	98.33	98.81	98.81	98.86	98.33	510,300
August 26, 2025	98.06	98.38	98.38	98.43	98.01	392,600
August 25, 2025	98.71	98.23	98.23	98.75	98.17	458,537
August 22, 2025	97.89	98.83	98.83	99.06	97.74	424,220
August 21, 2025	97.37	97.37	97.37	97.69	97.14	355,000
August 20, 2025	97.95	97.7	97.7	98.04	97.49	452,700
August 19, 2025	97.53	97.77	97.77	98.16	97.48	448,612
August 18, 2025	97.68	97.55	97.55	97.83	97.5	438,312
August 15, 2025	98.13	97.67	97.67	98.13	97.62	608,800
August 14, 2025	97.74	97.89	97.89	97.96	97.43	399,037
August 13, 2025	97.36	98.02	98.02	98.05	97.28	1.59M
August 12, 2025	96.38	97.06	97.06	97.09	96.29	458,700
August 11, 2025	96.39	95.99	95.99	96.54	95.87	478,000
August 08, 2025	95.73	96.26	96.26	96.35	95.71	367,100
August 07, 2025	95.92	95.49	95.49	96.03	95.19	463,400
August 06, 2025	95.26	95.21	95.21	95.52	94.94	401,700
August 05, 2025	95.33	94.99	94.99	95.4	94.81	430,847
August 04, 2025	94.68	95.11	95.11	95.17	94.65	604,300
August 01, 2025	94.9	94.17	94.17	94.94	93.91	992,754
July 31, 2025	96.17	95.4	95.4	96.47	95.28	1.43M
July 30, 2025	96.73	96.14	96.16	96.81	95.72	408,956
July 29, 2025	96.99	96.7	96.7	96.99	96.56	607,200
July 28, 2025	97.25	96.81	96.81	97.25	96.68	560,800
July 25, 2025	96.95	97.2	97.2	97.3	96.68	356,117
July 24, 2025	97.02	96.9	96.9	97.32	96.88	499,800
July 23, 2025	96.83	97.07	97.07	97.07	96.51	459,424
July 22, 2025	95.74	96.45	96.45	96.52	95.74	343,700
July 21, 2025	95.76	95.64	95.64	96.2	95.61	425,600
July 18, 2025	96.07	95.64	95.64	96.07	95.44	479,100
July 17, 2025	95.18	95.79	95.79	95.85	95.18	1.3M
July 16, 2025	95.25	95.29	95.29	95.38	94.39	520,100
July 15, 2025	96.01	94.97	94.97	96.06	94.93	573,700
July 14, 2025	95.73	95.9	95.9	95.99	95.57	554,800
July 11, 2025	96.01	96.02	96.02	96.2	95.68	380,926
July 10, 2025	95.92	96.45	96.45	96.66	95.74	358,070

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