Get the Stockscreener App
115.38
0.70%
0.7975
After Hours:
115.38
0.0025
+0.00%
Ishares Core S P U S Value Etf Stock (IUSV) Price History
The historical daily chart and data for Ishares Core S P U S Value Etf stock (IUSV), show that the latest closing stock price as of September 03, 2026, is $115.38.
- Ishares Core S P U S Value Etf all-time high stock price is $116.19, occurred on August 19, 2026.
- The lowest Ishares Core S P U S Value Etf stock price recorded was $28.00 on August 24, 2015. Since then, Ishares Core S P U S Value Etf's stock price has risen over 312.01% to $115.38 now.
- The 52-week high stock price for IUSV is $116.19, representing a 0.70% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for IUSV is $97.64, indicating a -15.37% decrease from the current share price, occurred on September 10, 2025.
- The closing price of Ishares Core S P U S Value Etf (IUSV) stock in the beginning of 2025 was $76.71. The stock closed the year at $70.63, a loss of over -7.93% for the year.
The table below shows more information about IUSV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2026 | $115.5 | $114.7 | $0.8552 | 401,333.0 | +0.70% |
| Sep 02, 2026 | $114.8 | $114.2 | $0.61 | 462,049.0 | +0.47% |
| Sep 01, 2026 | $114.6 | $113.8 | $0.7793 | 463,355.0 | -0.34% |
| Aug 31, 2026 | $114.7 | $114.3 | $0.38 | 434,930.0 | -0.40% |
| Aug 28, 2026 | $115.3 | $114.7 | $0.65 | 349,159.0 | +0.10% |
| Aug 27, 2026 | $115.0 | $114.5 | $0.58 | 382,019.0 | -0.37% |
| Aug 26, 2026 | $115.4 | $114.7 | $0.70 | 433,314.0 | +0.17% |
| Aug 25, 2026 | $115.1 | $114.7 | $0.3965 | 405,953.0 | -0.11% |
| Aug 24, 2026 | $115.2 | $114.8 | $0.47 | 518,407.0 | +0.21% |
| Aug 21, 2026 | $115.1 | $114.6 | $0.515 | 659,647.0 | +0.52% |
| Aug 20, 2026 | $115.3 | $114.3 | $1.06 | 1,796,912.0 | -1.05% |
| Aug 19, 2026 | $116.2 | $115.3 | $0.91 | 557,057.0 | +0.74% |
| Aug 18, 2026 | $115.1 | $114.6 | $0.52 | 559,525.0 | -0.03% |
| Aug 17, 2026 | $115.2 | $114.7 | $0.55 | 461,256.0 | -0.58% |
| Aug 14, 2026 | $115.5 | $115.2 | $0.2772 | 513,426.0 | +0.03% |
| Aug 13, 2026 | $115.5 | $114.9 | $0.62 | 418,402.0 | +0.59% |
| Aug 12, 2026 | $114.8 | $114.2 | $0.625 | 430,392.0 | +0.07% |
| Aug 11, 2026 | $114.9 | $114.3 | $0.6156 | 378,261.0 | +0.05% |
| Aug 10, 2026 | $114.5 | $113.9 | $0.6565 | 617,864.0 | +0.18% |
| Aug 07, 2026 | $114.3 | $113.5 | $0.8249 | 454,301.0 | +0.55% |
| Aug 06, 2026 | $114.5 | $113.5 | $1.02 | 446,562.0 | -0.33% |
| Aug 05, 2026 | $114.7 | $113.7 | $0.9403 | 502,777.0 | -0.18% |
| Aug 04, 2026 | $114.4 | $112.6 | $1.80 | 556,359.0 | +1.18% |
Ishares Core S P U S Value Etf Stock (IUSV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core S P U S Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IUSV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core S P U S Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core S P U S Value Etf Stock (IUSV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $115.5 | $113.8 | $1.67 | 1,728,070.0 | +0.83% |
| Aug, 2026 | $116.2 | $112.6 | $3.58 | 11,381,455.0 | +1.91% |
| Jul, 2026 | $113.9 | $110.0 | $3.84 | 13,799,911.0 | +1.94% |
| Jun, 2026 | $111.5 | $108.5 | $3.04 | 15,004,941.0 | -0.18% |
| May, 2026 | $110.8 | $107.4 | $3.41 | 12,249,314.0 | +1.86% |
| Apr, 2026 | $108.5 | $101.5 | $7.05 | 17,348,508.0 | +5.95% |
| Mar, 2026 | $107.8 | $100.1 | $7.71 | 37,016,249.0 | -4.95% |
| Feb, 2026 | $108.2 | $104.9 | $3.32 | 18,137,794.0 | +2.24% |
| Jan, 2026 | $105.8 | $102.3 | $3.52 | 22,009,986.0 | +2.61% |
Ishares Core S P U S Value Etf Stock (IUSV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $104.1 | $101.8 | $2.31 | 19,647,370.0 | +0.55% |
| Nov, 2025 | $102.8 | $98.22 | $4.58 | 16,707,286.0 | +1.71% |
| Oct, 2025 | $102.5 | $97.94 | $4.52 | 21,160,620.0 | +1.08% |
| Sep, 2025 | $100.0 | $97.64 | $2.39 | 14,634,065.0 | +1.10% |
| Aug, 2025 | $99.06 | $93.91 | $5.15 | 11,082,686.0 | +3.63% |
| Jul, 2025 | $97.32 | $94.39 | $2.93 | 12,067,198.0 | +0.81% |
| Jun, 2025 | $94.76 | $90.86 | $3.90 | 11,169,371.0 | +3.26% |
| May, 2025 | $93.16 | $88.67 | $4.49 | 15,491,805.0 | +3.20% |
| Apr, 2025 | $92.92 | $80.14 | $12.78 | 30,404,284.0 | -3.78% |
| Mar, 2025 | $96.10 | $89.75 | $6.35 | 19,493,189.0 | -3.35% |
| Feb, 2025 | $96.38 | $93.72 | $2.66 | 11,986,791.0 | +0.15% |
| Jan, 2025 | $96.39 | $91.02 | $5.37 | 20,018,290.0 | +2.98% |
Ishares Core S P U S Value Etf Stock (IUSV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.0 | $91.68 | $8.34 | 19,263,883.0 | -7.51% |
| Nov, 2024 | $100.3 | $93.91 | $6.38 | 10,185,574.0 | +6.07% |
| Oct, 2024 | $97.33 | $94.16 | $3.17 | 11,716,241.0 | -1.25% |
| Sep, 2024 | $95.66 | $91.28 | $4.38 | 10,422,938.0 | +0.59% |
| Aug, 2024 | $95.04 | $87.91 | $7.13 | 10,249,954.0 | +2.73% |
| Jul, 2024 | $93.08 | $87.32 | $5.76 | 9,909,646.0 | +4.86% |
| Jun, 2024 | $89.42 | $86.68 | $2.74 | 9,358,582.0 | -1.21% |
| May, 2024 | $90.44 | $86.15 | $4.29 | 8,833,199.0 | +3.12% |
| Apr, 2024 | $90.54 | $85.17 | $5.38 | 14,204,879.0 | -4.35% |
| Mar, 2024 | $90.64 | $86.58 | $4.06 | 11,381,896.0 | +4.18% |
| Feb, 2024 | $87.22 | $83.74 | $3.48 | 12,352,020.0 | +2.83% |
| Jan, 2024 | $85.38 | $82.41 | $2.97 | 15,027,998.0 | +0.11% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):