Get the Stockscreener App
103.70
0.98%
-1.0345
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 January 07, 2026, is $103.70.
- Ishares Core S P U S Value Etf all-time high stock price is $104.86, occurred on January 06, 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 270.30% to $103.70 now.
- The 52-week high stock price for IUSV is $104.86, representing a 1.13% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for IUSV is $80.14, indicating a -22.72% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $104.9 | $103.7 | $1.20 | 551,952.0 | -0.99% |
| Jan 06, 2026 | $104.9 | $103.8 | $1.09 | 1,079,933.0 | +0.75% |
| Jan 05, 2026 | $104.2 | $103.1 | $1.17 | 1,523,099.0 | +0.97% |
| Jan 02, 2026 | $103.1 | $102.3 | $0.81 | 2,034,823.0 | +0.40% |
| Dec 31, 2025 | $103.3 | $102.5 | $0.7575 | 4,029,184.0 | -0.76% |
| Dec 30, 2025 | $103.5 | $103.2 | $0.26 | 498,068.0 | -0.11% |
| Dec 29, 2025 | $103.7 | $103.3 | $0.4325 | 944,137.0 | -0.21% |
| Dec 26, 2025 | $103.8 | $103.4 | $0.38 | 551,087.0 | -0.01% |
| Dec 24, 2025 | $103.8 | $103.2 | $0.6499 | 355,017.0 | +0.47% |
| Dec 23, 2025 | $103.3 | $103.0 | $0.235 | 649,964.0 | -0.02% |
| Dec 22, 2025 | $103.3 | $102.7 | $0.6844 | 786,500.0 | +0.58% |
| Dec 19, 2025 | $102.9 | $102.3 | $0.6195 | 1,053,788.0 | +0.36% |
| Dec 18, 2025 | $102.9 | $102.0 | $0.94 | 1,307,661.0 | +0.25% |
| Dec 17, 2025 | $102.7 | $101.9 | $0.85 | 970,863.0 | -0.17% |
| Dec 16, 2025 | $102.9 | $101.8 | $1.11 | 899,520.0 | -1.28% |
| Dec 15, 2025 | $103.9 | $103.2 | $0.78 | 1,013,559.0 | +0.03% |
| Dec 12, 2025 | $104.1 | $103.2 | $0.925 | 1,063,663.0 | -0.41% |
| Dec 11, 2025 | $103.9 | $103.2 | $0.7943 | 1,083,558.0 | +0.62% |
| Dec 10, 2025 | $103.4 | $102.0 | $1.40 | 1,036,158.0 | +1.02% |
| Dec 09, 2025 | $102.8 | $102.1 | $0.635 | 653,855.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $104.9 | $102.3 | $2.57 | 5,189,807.0 | +1.13% |
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% |
1.20%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):