96.81
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 July 28, 2025, is $96.81.
- Ishares Core S P U S Value Etf all-time high stock price is $100.28, occurred on November 29, 2024.
- 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 245.71% to $96.81 now.
- The 52-week high stock price for IUSV is $100.28, representing a 3.59% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IUSV is $80.14, indicating a -17.22% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Core S P U S Value Etf (IUSV) stock in the beginning of 2024 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 |
---|---|---|---|---|---|
Jul 28, 2025 | $97.25 | $96.68 | $0.57 | 560,739.0 | -0.40% |
Jul 25, 2025 | $97.28 | $96.69 | $0.59 | 356,203.0 | +0.31% |
Jul 24, 2025 | $97.32 | $96.88 | $0.444 | 499,742.0 | -0.18% |
Jul 23, 2025 | $97.07 | $96.91 | $0.16 | 154,483.0 | +0.64% |
Jul 22, 2025 | $96.52 | $95.74 | $0.7799 | 343,690.0 | +0.85% |
Jul 21, 2025 | $96.20 | $95.61 | $0.589 | 425,561.0 | +0.00% |
Jul 18, 2025 | $96.07 | $95.44 | $0.635 | 478,950.0 | -0.16% |
Jul 17, 2025 | $95.85 | $95.18 | $0.6715 | 1,301,715.0 | +0.53% |
Jul 16, 2025 | $95.38 | $94.39 | $0.9894 | 519,887.0 | +0.34% |
Jul 15, 2025 | $96.06 | $94.93 | $1.13 | 573,678.0 | -0.97% |
Jul 14, 2025 | $95.98 | $95.57 | $0.415 | 554,672.0 | -0.12% |
Jul 11, 2025 | $96.20 | $95.68 | $0.5193 | 380,114.0 | -0.45% |
Jul 10, 2025 | $96.66 | $95.74 | $0.92 | 356,508.0 | +0.55% |
Jul 09, 2025 | $96.03 | $95.35 | $0.683 | 428,036.0 | +0.25% |
Jul 08, 2025 | $95.96 | $95.41 | $0.55 | 513,233.0 | +0.12% |
Jul 07, 2025 | $96.22 | $95.11 | $1.11 | 625,119.0 | -0.80% |
Jul 03, 2025 | $96.49 | $95.96 | $0.53 | 297,460.0 | +0.52% |
Jul 02, 2025 | $95.87 | $95.35 | $0.52 | 480,705.0 | +0.22% |
Jul 01, 2025 | $95.90 | $94.58 | $1.32 | 774,802.0 | +1.06% |
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 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2025 | $97.32 | $94.39 | $2.93 | 10,186,036.0 | +2.30% |
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% |
Ishares Core S P U S Value Etf Stock (IUSV) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $84.68 | $79.98 | $4.70 | 13,830,986.0 | +5.31% |
Nov, 2023 | $80.17 | $73.03 | $7.14 | 15,312,554.0 | +9.56% |
Oct, 2023 | $75.83 | $71.27 | $4.56 | 15,227,611.0 | -2.05% |
Sep, 2023 | $79.33 | $73.77 | $5.56 | 11,558,714.0 | -5.21% |
Aug, 2023 | $80.92 | $76.42 | $4.50 | 9,237,506.0 | -2.86% |
Jul, 2023 | $81.44 | $77.14 | $4.30 | 11,208,422.0 | +3.55% |
Jun, 2023 | $78.43 | $73.24 | $5.19 | 9,690,425.0 | +6.65% |
May, 2023 | $75.24 | $72.38 | $2.86 | 10,877,680.0 | -2.04% |
Apr, 2023 | $74.92 | $72.54 | $2.38 | 11,224,184.0 | +1.53% |
Mar, 2023 | $75.33 | $69.38 | $5.95 | 14,028,955.0 | +0.46% |
Feb, 2023 | $78.25 | $72.91 | $5.34 | 10,695,788.0 | -3.08% |
Jan, 2023 | $75.77 | $70.31 | $5.46 | 19,527,842.0 | +7.28% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):