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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	100.12	99.07	99.07	100.15	98.68	1.29M
October 15, 2025	100.03	99.93	99.93	100.53	99.11	822,023
October 14, 2025	98.2	99.57	99.57	99.97	98.17	814,400
October 13, 2025	98.77	98.9	98.9	99.18	98.48	2.23M
October 10, 2025	100.41	98	98	100.56	97.95	1.94M
October 09, 2025	100.94	100.23	100.23	101.04	100.02	1.55M
October 08, 2025	100.83	100.92	100.92	101.08	100.43	1.39M
October 07, 2025	101.02	100.59	100.59	101.16	100.38	475,900
October 06, 2025	101.21	100.86	100.86	101.23	100.73	512,100
October 03, 2025	100.28	100.62	100.62	101.14	100.28	479,365
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

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