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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	95.89	95.92	95.92	96.03	95.35	432,600
July 08, 2025	95.53	95.68	95.68	95.96	95.41	513,235
July 07, 2025	96.06	95.57	95.57	96.27	95.08	625,219
July 03, 2025	95.96	96.34	96.34	96.49	95.96	297,416
July 02, 2025	95.54	95.84	95.84	95.87	95.35	480,847
July 01, 2025	94.58	95.63	95.63	95.94	94.58	774,794
June 30, 2025	94.38	94.63	94.63	94.76	94.05	792,500
June 27, 2025	94	94.21	94.21	94.56	93.77	452,701
June 26, 2025	93.57	93.88	93.88	93.95	93.46	428,900
June 25, 2025	93.52	93.26	93.26	93.52	93.07	494,500
June 24, 2025	93.2	93.59	93.59	93.78	93.15	446,900
June 23, 2025	92.44	92.89	92.89	92.95	91.89	576,500
June 20, 2025	92.52	92.25	92.23	92.71	92.03	509,197
June 18, 2025	92.13	92.05	92.05	92.58	91.91	820,345
June 17, 2025	92.4	91.96	91.96	92.65	91.86	446,814
June 16, 2025	92.62	92.79	92.79	93.13	92.52	1.44M
June 13, 2025	92.94	92.53	92.53	93.32	92.36	579,200
June 12, 2025	92.97	93.52	93.52	93.52	92.78	354,800
June 11, 2025	93.72	93.14	93.14	93.72	92.91	369,700
June 10, 2025	93.12	93.55	93.55	93.68	93.03	421,858
June 09, 2025	92.94	92.98	92.98	93.34	92.75	439,500
June 06, 2025	92.58	92.83	92.83	93.04	92.5	506,936
June 05, 2025	92.23	91.93	91.93	92.49	91.71	454,866
June 04, 2025	91.63	92.09	92.09	92.61	91.63	403,836
June 03, 2025	91.63	92.38	92.38	92.42	91.51	466,642
June 02, 2025	91.47	91.84	91.84	91.84	90.86	768,100
May 30, 2025	91.36	91.64	91.64	91.87	90.88	674,800
May 29, 2025	91.74	91.62	91.62	91.74	90.86	716,000

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