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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.61	107.18	107.18	107.3	106.3	1.25M
February 19, 2026	106.83	106.79	106.79	107.19	106.38	815,100
February 18, 2026	106.97	107.21	107.21	107.44	106.78	421,730
February 17, 2026	106.78	106.77	106.77	107.29	106.07	1.31M
February 13, 2026	106.25	106.77	106.77	107.32	105.96	1.31M
February 12, 2026	107.77	106.19	106.19	108.2	106.02	1.2M
February 11, 2026	107.71	107.59	107.59	107.92	107.35	904,687
February 10, 2026	107.37	107.4	107.4	107.85	107.37	815,926
February 09, 2026	107.44	107.41	107.41	107.6	106.83	809,631
February 06, 2026	106.38	107.64	107.64	107.8	106.38	744,525
February 05, 2026	106.87	106.15	106.15	106.98	106.01	1.19M
February 04, 2026	106.25	107.09	107.09	107.41	106.25	1.77M
February 03, 2026	105.68	106.07	106.07	106.57	105.36	1.43M
February 02, 2026	104.89	106.04	106.04	106.12	104.88	776,723
January 30, 2026	104.7	105.22	105.22	105.34	104.16	891,860
January 29, 2026	105.09	105	105	105.52	104.39	1.37M
January 28, 2026	104.92	104.76	104.76	105.3	104.53	854,412
January 27, 2026	105.07	104.95	104.95	105.1	104.78	495,630
January 26, 2026	105.09	105.16	105.16	105.33	105.01	720,316
January 23, 2026	105	104.83	104.83	105.03	104.48	579,500
January 22, 2026	105.24	105.25	105.25	105.68	105.13	652,654
January 21, 2026	103.94	105.01	105.01	105.35	103.94	1.27M
January 20, 2026	104.15	103.57	103.57	104.54	103.38	1.18M
January 16, 2026	105.49	105.25	105.25	105.59	105.12	646,500
January 15, 2026	105.43	105.49	105.49	105.83	105.23	1.5M
January 14, 2026	104.66	105.27	105.27	105.3	104.66	3.75M
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

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