iShares Core S&P U.S. Value ETF (IUSV) NASDAQ
108.71
-0.05(-0.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
108.71
-0.05(-0.05%)
Currency In USD
If you invested $1000 in iShares Core S&P U.S. Value ETF (IUSV) 10 years ago, it would be worth $3,107.78 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,643.39, while $1000 invested 1 year ago would be worth $1,211.52. This corresponds to total returns of 210.78%, 64.34%, 21.15%, respectively, with annualized returns of 12.01%, 10.44%, 21.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 108.6 | 108.71 | 108.71 | 108.83 | 108.32 | 459,062 |
| May 12, 2026 | 108.57 | 108.76 | 108.76 | 108.92 | 108.03 | 619,022 |
| May 11, 2026 | 108.73 | 108.72 | 108.72 | 109 | 108.51 | 560,294 |
| May 08, 2026 | 108.83 | 108.65 | 108.65 | 108.89 | 108.39 | 537,741 |
| May 07, 2026 | 108.84 | 108.27 | 108.27 | 108.99 | 108.12 | 641,345 |
| May 06, 2026 | 108.65 | 108.97 | 108.97 | 109.18 | 108.65 | 510,698 |
| May 05, 2026 | 107.79 | 108.53 | 108.53 | 108.7 | 107.73 | 437,873 |
| May 04, 2026 | 108.07 | 107.53 | 107.53 | 108.38 | 107.37 | 852,779 |
| May 01, 2026 | 108.66 | 108.29 | 108.29 | 109.11 | 108.28 | 1.49M |
| April 30, 2026 | 106.93 | 108.33 | 108.33 | 108.53 | 106.85 | 707,448 |
| April 29, 2026 | 106.67 | 106.96 | 106.96 | 106.98 | 106.61 | 665,623 |
| April 28, 2026 | 106.85 | 106.73 | 106.73 | 107.24 | 106.52 | 569,120 |
| April 27, 2026 | 106.7 | 106.64 | 106.64 | 107.26 | 106.61 | 864,192 |
| April 24, 2026 | 107.21 | 106.97 | 106.97 | 107.39 | 106.79 | 559,103 |
| April 23, 2026 | 106.59 | 107.06 | 107.06 | 107.19 | 106.23 | 846,481 |
| April 22, 2026 | 107.07 | 106.72 | 106.72 | 107.29 | 106.5 | 478,149 |
| April 21, 2026 | 107.47 | 106.53 | 106.53 | 107.7 | 106.41 | 892,821 |
| April 20, 2026 | 106.9 | 107.2 | 107.2 | 107.44 | 106.78 | 644,406 |
| April 17, 2026 | 106.27 | 107.07 | 107.07 | 107.5 | 106.27 | 934,060 |
| April 16, 2026 | 105.62 | 105.92 | 105.92 | 106.05 | 105.56 | 584,958 |
| April 15, 2026 | 105.44 | 105.65 | 105.65 | 105.81 | 105.01 | 797,821 |
| April 14, 2026 | 105.17 | 105.45 | 105.45 | 105.56 | 104.88 | 699,299 |
| April 13, 2026 | 104.21 | 105.23 | 105.23 | 105.23 | 104.03 | 1.48M |
| April 10, 2026 | 105.31 | 104.42 | 104.42 | 105.31 | 104.28 | 503,685 |
| April 09, 2026 | 104.43 | 105.2 | 105.2 | 105.38 | 104.43 | 557,098 |
| April 08, 2026 | 104.17 | 104.75 | 104.75 | 104.77 | 103.93 | 854,801 |
| April 07, 2026 | 102.8 | 102.7 | 102.7 | 102.8 | 102.09 | 1.27M |
| April 06, 2026 | 102.54 | 103.03 | 103.03 | 103.04 | 102.36 | 921,015 |
| April 02, 2026 | 101.57 | 102.57 | 102.57 | 102.96 | 101.48 | 1.27M |
| April 01, 2026 | 102.44 | 102.39 | 102.39 | 102.7 | 102.23 | 1.29M |
| March 31, 2026 | 101.39 | 102.25 | 102.25 | 102.48 | 100.84 | 1.65M |
| March 30, 2026 | 101.42 | 100.47 | 100.47 | 101.43 | 100.16 | 1.37M |
| March 27, 2026 | 101.45 | 100.41 | 100.41 | 101.64 | 100.24 | 1.18M |
| March 26, 2026 | 101.84 | 101.73 | 101.73 | 102.75 | 101.65 | 836,163 |
| March 25, 2026 | 102.49 | 102.28 | 102.28 | 102.8 | 101.73 | 1.8M |
| March 24, 2026 | 100.96 | 101.76 | 101.71 | 102.36 | 100.78 | 1.35M |
| March 23, 2026 | 101.76 | 101.48 | 101.48 | 102.45 | 101.3 | 2.99M |
| March 20, 2026 | 101.49 | 100.52 | 100.52 | 101.59 | 100.11 | 1.34M |
| March 19, 2026 | 101.25 | 101.5 | 101.5 | 102.01 | 100.89 | 2.97M |
| March 18, 2026 | 102.82 | 101.59 | 101.59 | 102.85 | 101.57 | 1.18M |
| March 17, 2026 | 103.51 | 103.16 | 103.16 | 103.76 | 103.11 | 1.37M |
| March 16, 2026 | 103.09 | 103.16 | 102.77 | 103.6 | 102.94 | 1.23M |
| March 13, 2026 | 102.95 | 102.44 | 102.05 | 103.51 | 102.31 | 1.27M |
| March 12, 2026 | 103.14 | 102.55 | 102.16 | 103.46 | 102.51 | 2.39M |
| March 11, 2026 | 104.07 | 103.91 | 103.51 | 104.37 | 103.49 | 1.73M |
| March 10, 2026 | 104.64 | 104.23 | 103.83 | 105.27 | 103.91 | 1.97M |
| March 09, 2026 | 103.67 | 104.72 | 104.32 | 104.97 | 102.75 | 2.39M |
| March 06, 2026 | 104.65 | 104.62 | 104.22 | 104.85 | 103.7 | 1.37M |
| March 05, 2026 | 106.17 | 105.79 | 105.39 | 106.59 | 105.16 | 1.82M |
| March 04, 2026 | 106.61 | 106.88 | 106.47 | 107.09 | 106.08 | 1.15M |
| March 03, 2026 | 106 | 106.53 | 106.12 | 106.94 | 104.94 | 1.95M |
| March 02, 2026 | 107.06 | 107.54 | 107.13 | 107.82 | 106.66 | 1.76M |
| February 27, 2026 | 106.9 | 107.58 | 107.17 | 107.65 | 106.71 | 639,926 |
| February 26, 2026 | 107.42 | 107.55 | 107.14 | 107.94 | 106.98 | 748,500 |
| February 25, 2026 | 107.43 | 107.32 | 106.91 | 107.43 | 106.7 | 710,700 |
| February 24, 2026 | 106.24 | 107.11 | 106.7 | 107.28 | 106.24 | 611,900 |
| February 23, 2026 | 106.79 | 106.33 | 105.93 | 107.29 | 105.95 | 624,647 |
| February 20, 2026 | 106.61 | 107.18 | 106.77 | 107.3 | 106.3 | 1.25M |
| February 19, 2026 | 106.83 | 106.79 | 106.38 | 107.19 | 106.38 | 815,100 |
| February 18, 2026 | 106.97 | 107.21 | 106.8 | 107.44 | 106.78 | 525,210 |