Get the Stockscreener App
105.79
1.02%
-1.09
After Hours:
105.79
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 March 05, 2026, is $105.79.
- Ishares Core S P U S Value Etf all-time high stock price is $108.20, occurred on February 12, 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 277.78% to $105.79 now.
- The 52-week high stock price for IUSV is $108.20, representing a 2.28% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for IUSV is $80.14, indicating a -24.25% 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 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $106.6 | $105.2 | $1.43 | 1,823,147.0 | -1.02% |
| Mar 04, 2026 | $107.1 | $106.1 | $1.01 | 1,152,402.0 | +0.33% |
| Mar 03, 2026 | $107.0 | $104.9 | $2.01 | 1,948,578.0 | -0.94% |
| Mar 02, 2026 | $107.8 | $106.7 | $1.16 | 1,757,225.0 | -0.03% |
| Feb 27, 2026 | $107.7 | $106.7 | $0.945 | 639,457.0 | +0.03% |
| Feb 26, 2026 | $107.9 | $107.0 | $0.965 | 748,049.0 | +0.22% |
| Feb 25, 2026 | $107.4 | $106.7 | $0.73 | 710,120.0 | +0.20% |
| Feb 24, 2026 | $107.3 | $106.2 | $1.04 | 611,796.0 | +0.73% |
| Feb 23, 2026 | $107.3 | $105.9 | $1.35 | 624,715.0 | -0.79% |
| Feb 20, 2026 | $107.3 | $106.3 | $1.00 | 1,249,706.0 | +0.37% |
| Feb 19, 2026 | $107.2 | $106.4 | $0.81 | 814,894.0 | -0.39% |
| Feb 18, 2026 | $107.4 | $106.8 | $0.66 | 524,757.0 | +0.41% |
| Feb 17, 2026 | $107.3 | $106.1 | $1.22 | 1,307,970.0 | -0.00% |
| Feb 13, 2026 | $107.3 | $106.0 | $1.36 | 1,264,996.0 | +0.55% |
| Feb 12, 2026 | $108.2 | $106.0 | $2.18 | 1,203,422.0 | -1.30% |
| Feb 11, 2026 | $107.9 | $107.3 | $0.57 | 903,613.0 | +0.18% |
| Feb 10, 2026 | $107.8 | $107.4 | $0.48 | 815,484.0 | -0.01% |
| Feb 09, 2026 | $107.6 | $106.8 | $0.7658 | 809,497.0 | -0.21% |
| Feb 06, 2026 | $107.8 | $106.4 | $1.42 | 743,997.0 | +1.40% |
| Feb 05, 2026 | $107.0 | $106.0 | $0.975 | 1,191,745.0 | -0.88% |
| Feb 04, 2026 | $107.4 | $106.2 | $1.16 | 1,765,060.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $107.8 | $104.9 | $2.88 | 8,504,499.0 | -1.66% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):