Get the Stockscreener App
98.00
2.22%
-2.23
After Hours:
97.99
-0.01
-0.01%
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 October 10, 2025, is $98.00.
- Ishares Core S P U S Value Etf all-time high stock price is $101.22, occurred on October 06, 2025.
- 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 249.96% to $98.00 now.
- The 52-week high stock price for IUSV is $101.22, representing a 3.29% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for IUSV is $80.14, indicating a -18.22% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $100.6 | $97.94 | $2.62 | 1,939,892.0 | -2.22% |
| Oct 09, 2025 | $101.0 | $100.0 | $1.02 | 1,549,923.0 | -0.68% |
| Oct 08, 2025 | $101.1 | $100.4 | $0.6455 | 1,394,191.0 | +0.33% |
| Oct 07, 2025 | $101.2 | $100.4 | $0.78 | 475,410.0 | -0.27% |
| Oct 06, 2025 | $101.2 | $100.7 | $0.495 | 511,151.0 | +0.24% |
| Oct 03, 2025 | $101.1 | $100.3 | $0.855 | 479,297.0 | +0.39% |
| Oct 02, 2025 | $100.4 | $99.90 | $0.5002 | 627,885.0 | +0.00% |
| Oct 01, 2025 | $100.3 | $99.75 | $0.58 | 1,348,022.0 | +0.28% |
| Sep 30, 2025 | $100.0 | $99.29 | $0.74 | 2,215,103.0 | +0.29% |
| Sep 29, 2025 | $99.73 | $99.32 | $0.41 | 1,349,321.0 | +0.18% |
| Sep 26, 2025 | $99.57 | $98.95 | $0.6221 | 619,430.0 | +0.76% |
| Sep 25, 2025 | $99.00 | $98.37 | $0.6329 | 415,883.0 | -0.40% |
| Sep 24, 2025 | $99.54 | $99.02 | $0.52 | 631,006.0 | -0.16% |
| Sep 23, 2025 | $99.87 | $99.20 | $0.67 | 439,689.0 | +0.01% |
| Sep 22, 2025 | $99.41 | $98.87 | $0.54 | 495,301.0 | +0.14% |
| Sep 19, 2025 | $99.30 | $98.73 | $0.565 | 518,700.0 | +0.18% |
| Sep 18, 2025 | $99.22 | $98.64 | $0.58 | 529,976.0 | +0.26% |
| Sep 17, 2025 | $99.33 | $98.12 | $1.21 | 896,285.0 | +0.35% |
| Sep 16, 2025 | $98.71 | $98.23 | $0.4796 | 794,935.0 | -0.51% |
| Sep 15, 2025 | $99.23 | $98.74 | $0.49 | 1,096,825.0 | -0.05% |
| Sep 12, 2025 | $99.26 | $98.87 | $0.39 | 548,412.0 | -0.32% |
| Sep 11, 2025 | $99.26 | $97.97 | $1.29 | 481,001.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $101.2 | $97.94 | $3.28 | 10,265,663.0 | -1.95% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):