Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

iShares Core S&P U.S. Value ETF (IUSV)

92.18
-0.11
(-0.12%)
At close: April 1 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202592.1392.5591.3992.1892.18915,300
Mar 31, 202590.8892.6190.8792.2992.29974,400
Mar 28, 202592.5892.7991.3891.4291.42421,900
Mar 27, 202592.8393.2492.4192.8192.81640,200
Mar 26, 202593.0193.4692.6392.9092.90586,000
Mar 25, 202593.1693.2292.6092.8692.86406,000
Mar 24, 202592.6293.1292.5393.0093.00576,300
Mar 21, 202591.5191.9991.1391.9791.97764,600
Mar 20, 202591.9792.7091.7892.2092.20571,300
Mar 19, 202591.9992.7791.6792.3192.311,726,900
Mar 18, 2025 0.37 Dividend
Mar 18, 202592.1192.1191.4791.8491.84526,800
Mar 17, 202591.3792.8591.3792.5492.17577,300
Mar 14, 202590.4391.6490.3791.4991.131,682,100
Mar 13, 202590.7291.1389.7590.0089.641,321,900
Mar 12, 202591.6791.6790.2590.7990.43898,700
Mar 11, 202592.2792.4890.7991.2890.92778,700
Mar 10, 202593.2293.6191.8592.6392.26707,600
Mar 7, 202593.0094.2692.9594.0593.68495,700
Mar 6, 202593.0893.8092.7193.2992.92734,600
Mar 5, 202593.1494.1892.5793.8593.48843,900
Mar 4, 202594.1894.3492.9293.1392.76864,000
Mar 3, 202595.6996.1094.1094.6494.264,188,300
Feb 28, 202594.5195.5994.0495.4995.11581,700
Feb 27, 202595.0095.4694.3094.3894.01603,800
Feb 26, 202595.4895.5794.6094.8194.43523,100
Feb 25, 202595.4695.7594.9695.4395.05836,300
Feb 24, 202595.3595.7495.1795.3394.95558,000
Feb 21, 202596.0696.1595.1695.2794.89490,400
Feb 20, 202596.0796.2995.8096.2595.87466,300
Feb 19, 202595.7996.3895.6196.3295.94643,900
Feb 18, 202595.4595.9495.2895.8995.51615,800
Feb 14, 202595.6396.0195.3995.3995.01416,800
Feb 13, 202594.9595.6594.8695.5895.20513,100
Feb 12, 202594.4695.0194.3494.8994.51672,900
Feb 11, 202594.5895.2494.5895.1994.81657,800
Feb 10, 202594.9294.9294.4394.7994.41598,200
Feb 7, 202595.3495.3694.3494.3593.98638,900
Feb 6, 202595.6995.6994.8695.2794.891,094,500
Feb 5, 202594.9195.4194.5695.3594.97701,200
Feb 4, 202594.5595.1494.3294.9594.57555,200
Feb 3, 202594.2195.1193.7294.8094.42822,600
Jan 31, 202596.2196.2695.1795.3594.971,046,400
Jan 30, 202595.7296.1995.4195.8795.49979,200
Jan 29, 202595.7896.2095.4995.6195.23757,500
Jan 28, 202596.1096.3995.8095.9095.52620,500
Jan 27, 202594.7596.1594.7596.1295.742,004,300
Jan 24, 202595.2695.5295.1595.2594.87644,600
Jan 23, 202594.8795.4494.8395.4195.03847,600
Jan 22, 202595.1195.1294.8094.8394.45591,100
Jan 21, 202594.6495.0394.4395.0194.632,018,300
Jan 17, 202594.4294.5394.1594.3093.93877,100
Jan 16, 202593.5893.8193.2493.6393.261,679,200
Jan 15, 202593.6793.8693.2893.5693.19464,500
Jan 14, 202592.3192.5191.7592.4392.06549,200
Jan 13, 202591.0292.0091.0291.9691.601,284,100
Jan 10, 202592.2892.2891.1691.2690.901,103,800
Jan 8, 202592.4892.8192.0592.8192.44613,600
Jan 7, 202593.3093.6192.4392.6892.31784,500
Jan 6, 202593.3293.8792.8092.9392.561,214,300
Jan 3, 202592.4993.0292.2092.8592.48733,100
Jan 2, 202593.2693.2691.7892.1991.821,205,400
Dec 31, 202492.8393.0392.2792.5992.221,445,600
Dec 30, 202492.8492.8691.9592.5192.141,209,200
Dec 27, 202493.7094.0793.0293.5193.141,608,000
Dec 26, 202493.7794.2293.6194.1393.76848,000
Dec 24, 202493.3193.9993.1893.9993.62731,000
Dec 23, 202492.7893.2992.4693.2392.861,605,300
Dec 20, 202491.7893.5791.6893.0292.651,715,900
Dec 19, 202492.7193.0991.8991.9491.582,090,200
Dec 18, 202494.5794.8492.1692.2691.891,047,500
Dec 17, 2024 0.55 Dividend
Dec 17, 202494.6494.9694.3694.5794.191,003,700
Dec 16, 202496.1696.4195.5995.6994.771,779,700
Dec 13, 202496.4196.5095.9996.1895.25739,200
Dec 12, 202496.7896.9496.4696.4995.56723,300
Dec 11, 202497.3197.3196.8096.8495.91570,000
Dec 10, 202497.5697.5696.7897.1196.17516,600
Dec 9, 202498.1698.2797.4797.4996.55534,500
Dec 6, 202498.3998.6297.9398.0497.09457,600
Dec 5, 202498.5898.7898.2898.2997.34589,800
Dec 4, 202498.8098.8098.2398.5897.63471,800
Dec 3, 202499.4899.7298.8498.8797.92395,500
Dec 2, 2024100.00100.0299.1299.4398.47626,700
Nov 29, 202499.99100.2999.86100.0299.05287,400
Nov 27, 202499.92100.2899.7199.7698.80449,200
Nov 26, 202499.6099.7799.0999.6998.73380,200
Nov 25, 202499.57100.0299.3999.6898.72537,800
Nov 22, 202498.3199.0398.2998.9798.02490,300
Nov 21, 202497.3098.3497.0098.1597.20407,100
Nov 20, 202496.8897.0696.3897.0396.09515,000
Nov 19, 202496.6697.0296.1996.8195.88456,100
Nov 18, 202496.7797.3696.7397.1696.22525,900
Nov 15, 202496.9397.2096.5796.7695.83808,300
Nov 14, 202497.9397.9497.0397.0896.14549,600
Nov 13, 202497.7898.0197.4797.7496.80389,600
Nov 12, 202498.3198.3197.4197.5596.61363,000
Nov 11, 202498.3098.8498.2598.3297.37463,400
Nov 8, 202497.5798.2197.4097.9997.04476,600
Nov 7, 202497.6797.8297.1697.3396.39529,300
Nov 6, 202497.8297.8796.8097.6196.67598,600
Nov 5, 202494.2995.1894.1195.1694.24589,900
Nov 4, 202494.4994.6493.9194.2293.31527,200
Nov 1, 202494.7895.1394.3194.3493.43873,500
Oct 31, 202494.7595.0894.2894.3093.39492,100
Oct 30, 202494.8695.4594.7894.9794.05401,300
Oct 29, 202495.2195.5194.9495.0894.16367,300
Oct 28, 202495.2395.7195.2395.5794.65733,300
Oct 25, 202496.0396.0894.9995.0894.16310,400
Oct 24, 202495.9696.1395.4795.7594.83361,400
Oct 23, 202495.9496.2395.5596.0295.09389,600
Oct 22, 202495.9296.2795.6396.1495.21353,900
Oct 21, 202497.1897.2196.2296.4095.47378,700
Oct 18, 202497.0697.3396.7597.2596.31299,000
Oct 17, 202497.3097.3296.9497.1296.18773,800
Oct 16, 202496.6697.3296.5697.2596.31364,100
Oct 15, 202496.6197.2696.3696.4395.50270,200
Oct 14, 202496.1696.7795.9296.6895.75352,200
Oct 11, 202495.1796.1495.1796.1195.181,330,600
Oct 10, 202495.3195.3194.7894.9494.02992,500
Oct 9, 202494.5595.4294.4395.3194.39566,200
Oct 8, 202494.6794.7494.3094.6593.74478,800
Oct 7, 202495.0495.0494.1694.5393.62535,900
Oct 4, 202495.0895.2394.5195.1394.21353,000
Oct 3, 202494.7194.7994.2194.5693.65415,600
Oct 2, 202495.0595.2294.6894.9894.06531,000
Oct 1, 202495.4195.4194.7495.1594.23666,200
Sep 30, 202495.1095.5394.6295.4994.57599,000
Sep 27, 202495.0195.6695.0195.1394.21397,300
Sep 26, 202494.5494.8794.5494.8293.91461,900
Sep 25, 2024 0.58 Dividend
Sep 25, 202494.8595.0594.1094.1893.27423,700
Sep 24, 202495.4495.6695.2495.4193.91499,700
Sep 23, 202495.2095.5095.1595.4993.99759,600
Sep 20, 202495.0395.0994.6094.9793.48427,700
Sep 19, 202495.4395.5594.8995.2393.74422,400
Sep 18, 202494.6695.6294.4194.4993.01476,400
Sep 17, 202494.9195.2894.4794.7893.29383,700
Sep 16, 202494.3694.8494.2794.7593.26877,600
Sep 13, 202493.5994.1693.5093.9892.51315,300
Sep 12, 202493.0593.3492.4493.3191.85619,300
Sep 11, 202492.8093.0491.2892.8991.43422,100
Sep 10, 202493.4693.7092.5493.2091.74385,000
Sep 9, 202492.8093.7592.7593.3091.84418,800
Sep 6, 202493.2493.7492.2692.4190.96472,900
Sep 5, 202494.2494.2792.9693.3491.881,037,400
Sep 4, 202494.1394.6093.7394.0292.54522,100
Sep 3, 202494.5094.8593.7894.0792.59501,700
Aug 30, 202494.4795.0493.9994.9393.44355,900
Aug 29, 202494.1094.6193.5394.2392.75420,700
Aug 28, 202493.7694.2893.4193.7992.32372,700
Aug 27, 202493.7593.9693.6693.8992.42282,000
Aug 26, 202494.0294.3793.7793.8992.42451,900
Aug 23, 202493.0893.7592.9093.6892.21370,400
Aug 22, 202492.9293.0892.4092.6591.20338,200
Aug 21, 202492.7292.8192.3692.7691.30361,000
Aug 20, 202492.6392.6392.2292.3790.92386,900
Aug 19, 202492.1892.6992.1692.6691.21368,400
Aug 16, 202491.7492.1291.6392.0790.63313,200
Aug 15, 202491.4991.8691.3091.7690.32689,900
Aug 14, 202490.3490.9690.3490.7389.31374,600
Aug 13, 202489.9190.4189.5190.3488.92428,800
Aug 12, 202490.1090.1089.3589.5788.16468,500
Aug 9, 202489.7590.1389.2589.8988.48369,300
Aug 8, 202488.8289.8888.7189.8588.44418,000
Aug 7, 202489.5490.1088.4288.4687.07444,200
Aug 6, 202488.3889.8888.1388.8687.47675,600
Aug 5, 202488.5188.9287.9188.1986.811,130,800
Aug 2, 202490.9791.3489.4990.3888.96476,400
Aug 1, 202492.4692.8291.2691.7090.26835,700
Jul 31, 202492.6693.0892.2092.4190.96354,900
Jul 30, 202491.9392.4591.8592.2290.77399,500
Jul 29, 202491.9791.9791.3091.7790.33503,700
Jul 26, 202491.0392.0791.0391.8290.38337,500
Jul 25, 202490.3791.6390.3590.6489.22375,800
Jul 24, 202490.5990.9390.2790.3588.93356,400
Jul 23, 202490.9891.1190.6790.7689.34359,900
Jul 22, 202490.9291.1090.3491.1089.67492,200
Jul 19, 202491.3091.3090.5690.6989.27767,800
Jul 18, 202491.9292.7191.1691.2489.81416,000
Jul 17, 202491.3992.4391.3992.1690.71459,300
Jul 16, 202490.6091.7690.4791.7590.31484,300
Jul 15, 202490.4190.7290.1290.3488.92493,700
Jul 12, 202489.8390.5089.7090.0688.65368,700
Jul 11, 202488.8289.6188.8289.5188.11498,900
Jul 10, 202488.0188.6587.8888.5887.19339,300
Jul 9, 202487.8288.3187.5887.8686.48390,900
Jul 8, 202488.0088.2987.6687.8686.48426,500
Jul 5, 202487.8187.8787.3287.8186.43381,800
Jul 3, 202488.0288.1687.7387.8186.43300,900
Jul 2, 202487.5587.9387.4687.9386.55567,700
Jul 1, 202488.2088.6087.4487.5686.19883,900
Jun 28, 202488.0988.5087.6888.1386.75422,200
Jun 27, 202487.9288.0087.5687.9486.56598,600
Jun 26, 202488.0588.1087.7187.9886.60500,100
Jun 25, 202489.0189.0188.0688.2986.90647,700
Jun 24, 202488.5789.4388.4989.0487.64397,800
Jun 21, 202488.3888.4688.0488.2986.90469,000
Jun 20, 202487.9388.5087.8088.3486.95552,200
Jun 18, 202487.7988.2287.7288.0286.64970,800
Jun 17, 202487.0987.7986.8787.7286.34536,900
Jun 14, 202487.2187.3286.6887.2485.87617,600
Jun 13, 202487.7987.7987.0687.6186.24513,900
Jun 12, 202488.7488.7487.6487.8086.42356,200
Jun 11, 2024 0.42 Dividend
Jun 11, 202488.0588.0587.4287.8286.44286,200
Jun 10, 202488.5488.8488.2188.8287.01343,000
Jun 7, 202488.6389.2488.4288.6686.86404,200
Jun 6, 202488.8689.0988.5888.8487.03364,300
Jun 5, 202488.8888.9088.2688.9087.09401,700
Jun 4, 202488.5288.8088.1988.6086.80356,500
Jun 3, 202489.3189.3188.1588.7786.96592,700
May 31, 202487.8089.2287.7889.2187.39445,600
May 30, 202487.2387.7987.2087.7085.91327,500
May 29, 202487.5087.5087.1487.2285.44301,000
May 28, 202488.7388.7487.8788.1486.35402,800
May 24, 202488.6889.0088.6588.7986.98437,200
May 23, 202489.8189.8188.3988.4386.63366,600
May 22, 202489.8890.0989.5289.7187.88359,400
May 21, 202489.9290.0589.7589.9988.16373,300
May 20, 202490.4090.4489.8789.9288.09354,500
May 17, 202490.2190.4290.0390.4288.58406,000
May 16, 202490.1990.4290.0790.1588.31396,300
May 15, 202489.9490.1789.7690.0988.26480,900
May 14, 202489.4189.6489.0889.4487.62342,900
May 13, 202489.5389.7789.1389.2087.38376,500
May 10, 202489.2189.3189.0689.2187.39337,500
May 9, 202488.2789.0088.1889.0087.19384,500
May 8, 202487.8988.3087.8788.2086.40416,300
May 7, 202487.9388.2787.9388.1186.32425,700
May 6, 202487.8087.8887.5187.8486.05470,300
May 3, 202487.4287.5086.8587.2885.50342,500
May 2, 202486.8186.9786.1686.8385.06417,300
May 1, 202486.3587.2986.1586.2684.50668,600
Apr 30, 202487.2887.3386.4886.5184.75590,100
Apr 29, 202487.3387.6487.1887.5385.75602,300
Apr 26, 202487.0587.4186.8587.1285.35403,100
Apr 25, 202487.1487.4486.5887.2985.51432,200
Apr 24, 202487.4087.6687.0987.5685.78463,000
Apr 23, 202487.1487.7187.0787.5285.74363,400
Apr 22, 202486.5387.3886.1986.9285.15415,700
Apr 19, 202485.7386.3685.7386.2684.50766,300
Apr 18, 202485.7586.0785.3485.5883.84407,700
Apr 17, 202485.8585.9685.1785.3983.65501,400
Apr 16, 202486.1586.1585.3485.5083.76588,800
Apr 15, 202487.1787.4285.6885.9084.15937,400
Apr 12, 202487.2687.4086.1786.4284.66504,200
Apr 11, 202488.2088.2087.2487.7185.92728,200
Apr 10, 202488.1888.3987.5387.9286.132,487,600
Apr 9, 202489.0489.2988.5189.2087.38414,000
Apr 8, 202488.8389.1688.8288.9587.14446,200
Apr 5, 202488.4189.0488.2188.8387.02702,300
Apr 4, 202489.6989.8388.1688.3186.51625,400
Apr 3, 202489.2689.4488.9389.1487.33441,700
Apr 2, 202489.5389.5389.0489.3087.48547,800

Related Tickers