iShares Core S&P U.S. Value ETF (IUSV) Historical Stock Data
94.13 ↑0.14 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUSV is down -0.13% a day on average. There have been 13 days where iShares Core S&P U.S. Value ETF closed green and 17 days where IUSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 93.77 | 94.13 | ↑$0.36 (0.38%) | 93.61 | 94.22 | 847.92K |
| 2024-12-24 | 93.31 | 93.99 | ↑$0.68 (0.73%) | 93.18 | 93.99 | 731.01K |
| 2024-12-23 | 92.78 | 93.23 | ↑$0.45 (0.49%) | 92.46 | 93.29 | 1.61M |
| 2024-12-20 | 91.78 | 93.02 | ↑$1.24 (1.35%) | 91.68 | 93.57 | 1.72M |
| 2024-12-19 | 92.71 | 91.94 | ↓$0.77 (-0.83%) | 91.89 | 93.09 | 2.09M |
| 2024-12-18 | 94.57 | 92.26 | ↓$2.31 (-2.44%) | 92.16 | 94.84 | 1.05M |
| 2024-12-17 | 94.64 | 94.57 | ↓$0.07 (-0.07%) | 94.36 | 94.95 | 1M |
| 2024-12-16 | 96.37 | 95.69 | ↓$0.68 (-0.71%) | 95.59 | 96.41 | 1.78M |
| 2024-12-13 | 96.41 | 96.18 | ↓$0.23 (-0.24%) | 95.99 | 96.50 | 739.11K |
| 2024-12-12 | 96.78 | 96.49 | ↓$0.29 (-0.30%) | 96.46 | 96.94 | 723.24K |
| 2024-12-11 | 97.31 | 96.84 | ↓$0.47 (-0.48%) | 96.80 | 97.31 | 569.97K |
| 2024-12-10 | 97.56 | 97.11 | ↓$0.45 (-0.46%) | 96.81 | 97.56 | 516.62K |
| 2024-12-09 | 98.16 | 97.49 | ↓$0.67 (-0.68%) | 97.47 | 98.27 | 534.54K |
| 2024-12-06 | 98.62 | 98.04 | ↓$0.58 (-0.59%) | 97.93 | 98.62 | 457.64K |
| 2024-12-05 | 98.49 | 98.29 | ↓$0.20 (-0.20%) | 98.28 | 98.78 | 589.49K |
| 2024-12-04 | 98.80 | 98.58 | ↓$0.22 (-0.22%) | 98.24 | 98.80 | 471.83K |
| 2024-12-03 | 99.48 | 98.87 | ↓$0.61 (-0.61%) | 98.85 | 99.72 | 395.53K |
| 2024-12-02 | 99.92 | 99.43 | ↓$0.49 (-0.49%) | 99.14 | 100.02 | 626.72K |
| 2024-11-29 | 99.90 | 100.02 | ↑$0.12 (0.12%) | 99.86 | 100.29 | 287.45K |
| 2024-11-27 | 99.75 | 99.76 | ↑$0.01 (0.01%) | 99.73 | 100.27 | 449.19K |
| 2024-11-26 | 99.60 | 99.69 | ↑$0.09 (0.09%) | 99.09 | 99.77 | 380.15K |
| 2024-11-25 | 99.56 | 99.68 | ↑$0.12 (0.12%) | 99.39 | 100.02 | 537.80K |
| 2024-11-22 | 98.31 | 98.97 | ↑$0.66 (0.67%) | 98.29 | 99.03 | 490.32K |
| 2024-11-21 | 97.30 | 98.15 | ↑$0.85 (0.87%) | 97.00 | 98.34 | 407.15K |
| 2024-11-20 | 96.88 | 97.03 | ↑$0.15 (0.15%) | 96.38 | 97.06 | 514.99K |
| 2024-11-19 | 96.66 | 96.81 | ↑$0.15 (0.16%) | 96.19 | 97.02 | 427.20K |
| 2024-11-18 | 96.77 | 97.16 | ↑$0.39 (0.40%) | 96.73 | 97.35 | 494.66K |
| 2024-11-15 | 96.93 | 96.76 | ↓$0.17 (-0.18%) | 96.57 | 97.20 | 781.66K |
| 2024-11-14 | 97.93 | 97.08 | ↓$0.85 (-0.87%) | 97.03 | 97.94 | 518.18K |
| 2024-11-13 | 97.78 | 97.74 | ↓$0.04 (-0.04%) | 97.48 | 98.01 | 389.55K |
Create an account or log in to view more rows.
$IUSV buy the dip were blasting off
$IUSV my lotto for earnings
$IUSV the trend is your friend
until the end.
$IUSV It's happening!
$IUSV BUY BUY BUY BUY
$IUSV see you on the moon
$IUSV YALL READY????????
$IUSV hold and buy… go green go!!!
$IUSV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IUSV bought more