Get the Stockscreener App
95.49
0.38%
0.36
After Hours:
95.45
-0.04
-0.04%
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 30, 2024, is $95.49.
- Ishares Core S P U S Value Etf all-time high stock price is $95.66, occurred on September 27, 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 241.00% to $95.49 now.
- The 52-week high stock price for IUSV is $95.66, representing a 0.18% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for IUSV is $71.27, indicating a -25.36% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Ishares Core S P U S Value Etf (IUSV) stock in the beginning of 2023 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 30, 2024 | $95.53 | $94.62 | $0.91 | 599,008.0 | +0.38% |
| Sep 27, 2024 | $95.66 | $95.01 | $0.6501 | 397,344.0 | +0.33% |
| Sep 26, 2024 | $94.87 | $94.54 | $0.33 | 462,039.0 | +0.68% |
| Sep 25, 2024 | $95.05 | $94.10 | $0.9499 | 423,707.0 | -1.29% |
| Sep 24, 2024 | $95.66 | $95.24 | $0.42 | 499,656.0 | -0.08% |
| Sep 23, 2024 | $95.50 | $95.15 | $0.35 | 759,527.0 | +0.55% |
| Sep 20, 2024 | $95.09 | $94.59 | $0.495 | 427,745.0 | -0.27% |
| Sep 19, 2024 | $95.55 | $94.89 | $0.658 | 422,447.0 | +0.78% |
| Sep 18, 2024 | $95.62 | $94.41 | $1.21 | 476,246.0 | -0.31% |
| Sep 17, 2024 | $95.28 | $94.47 | $0.81 | 383,752.0 | +0.03% |
| Sep 16, 2024 | $94.84 | $94.27 | $0.571 | 877,590.0 | +0.82% |
| Sep 13, 2024 | $94.16 | $93.50 | $0.66 | 315,344.0 | +0.72% |
| Sep 12, 2024 | $93.34 | $92.44 | $0.90 | 619,313.0 | +0.45% |
| Sep 11, 2024 | $93.04 | $91.28 | $1.76 | 421,834.0 | -0.33% |
| Sep 10, 2024 | $93.70 | $92.54 | $1.16 | 385,032.0 | -0.11% |
| Sep 09, 2024 | $93.75 | $92.75 | $1.00 | 418,774.0 | +0.96% |
| Sep 06, 2024 | $93.74 | $92.26 | $1.48 | 472,894.0 | -1.00% |
| Sep 05, 2024 | $94.27 | $92.96 | $1.31 | 1,037,237.0 | -0.72% |
| Sep 04, 2024 | $94.60 | $93.73 | $0.87 | 521,861.0 | -0.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $95.66 | $91.28 | $4.38 | 11,021,946.0 | +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% |
Ishares Core S P U S Value Etf Stock (IUSV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.39 | $68.82 | $5.57 | 22,163,846.0 | -4.46% |
| Nov, 2022 | $73.97 | $67.71 | $6.26 | 14,632,113.0 | +5.96% |
| Oct, 2022 | $70.17 | $62.05 | $8.12 | 20,427,865.0 | +11.44% |
| Sep, 2022 | $71.67 | $62.55 | $9.12 | 15,168,255.0 | -9.20% |
| Aug, 2022 | $73.90 | $68.94 | $4.96 | 12,484,160.0 | -2.85% |
| Jul, 2022 | $71.09 | $65.21 | $5.88 | 14,064,490.0 | +6.12% |
| Jun, 2022 | $73.80 | $64.35 | $9.45 | 15,329,470.0 | -8.76% |
| May, 2022 | $74.49 | $68.27 | $6.22 | 16,062,909.0 | +1.76% |
| Apr, 2022 | $77.79 | $71.90 | $5.89 | 11,243,528.0 | -5.06% |
| Mar, 2022 | $77.21 | $71.81 | $5.40 | 13,863,211.0 | +2.51% |
| Feb, 2022 | $76.78 | $70.67 | $6.12 | 12,527,093.0 | -1.20% |
| Jan, 2022 | $78.18 | $71.63 | $6.55 | 16,855,004.0 | -1.87% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):