Get the Stockscreener App
98.83
1.51%
1.4664
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 August 22, 2025, is $98.83.
- 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 252.94% to $98.83 now.
- The 52-week high stock price for IUSV is $100.28, representing a 1.47% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IUSV is $80.14, indicating a -18.91% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $99.06 | $97.74 | $1.32 | 424,219.0 | +1.51% |
| Aug 21, 2025 | $97.69 | $97.14 | $0.55 | 354,973.0 | -0.34% |
| Aug 20, 2025 | $98.04 | $97.49 | $0.55 | 452,544.0 | -0.07% |
| Aug 19, 2025 | $98.16 | $97.48 | $0.68 | 448,587.0 | +0.23% |
| Aug 18, 2025 | $97.83 | $97.50 | $0.3328 | 438,214.0 | -0.12% |
| Aug 15, 2025 | $98.13 | $97.62 | $0.51 | 608,737.0 | -0.22% |
| Aug 14, 2025 | $97.95 | $97.43 | $0.525 | 399,008.0 | -0.13% |
| Aug 13, 2025 | $98.05 | $97.28 | $0.765 | 1,590,926.0 | +0.99% |
| Aug 12, 2025 | $97.09 | $96.29 | $0.80 | 458,693.0 | +1.11% |
| Aug 11, 2025 | $96.54 | $95.86 | $0.675 | 477,988.0 | -0.28% |
| Aug 08, 2025 | $96.35 | $95.71 | $0.64 | 366,924.0 | +0.81% |
| Aug 07, 2025 | $96.03 | $95.19 | $0.8347 | 463,200.0 | +0.29% |
| Aug 06, 2025 | $95.52 | $94.94 | $0.58 | 401,569.0 | +0.23% |
| Aug 05, 2025 | $95.40 | $94.81 | $0.59 | 430,743.0 | -0.13% |
| Aug 04, 2025 | $95.17 | $94.65 | $0.5207 | 604,424.0 | +1.00% |
| Aug 01, 2025 | $94.94 | $93.91 | $1.03 | 992,647.0 | -1.29% |
| Jul 31, 2025 | $96.47 | $95.28 | $1.19 | 1,425,479.0 | -0.77% |
| Jul 30, 2025 | $96.81 | $95.72 | $1.09 | 409,351.0 | -0.58% |
| Jul 29, 2025 | $96.99 | $96.56 | $0.43 | 607,071.0 | -0.12% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $99.06 | $93.91 | $5.15 | 9,337,615.0 | +3.60% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):