IUSV: iShares Core S&P U.S. Value ETF

As of Friday, May 15th, 2026

$ 108.13

-0.83 -0.76%

Open: 108.68
High: 108.68
Low: 108.03
Volume: 605,979
Previous Close on Thursday, May 14th, 2026

$ 108.96

+0.25 +0.23%

Open: 108.86
High: 109.34
Low: 108.71
Volume: 618,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 108.68 108.68 108.03 108.13 605,979 -0.83 -0.76
2026-05-14 108.86 109.34 108.71 108.96 618,539 +0.25 +0.23
2026-05-13 108.60 108.83 108.32 108.71 459,016 -0.05 -0.05
2026-05-12 108.57 108.92 108.03 108.76 619,022 +0.04 +0.04
2026-05-11 108.73 109.00 108.51 108.72 560,285 +0.07 +0.06
2026-05-08 108.57 108.89 108.39 108.65 537,326 +0.38 +0.35
2026-05-07 108.84 108.99 108.12 108.27 640,428 -0.70 -0.64
2026-05-06 108.65 109.18 108.65 108.97 510,698 +0.44 +0.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.34
On 2026-05-14		 108.03
On 2026-05-15		 -0.52 -0.48 109.34
On 2026-05-14		 108.03
On 2026-05-15		 -1.20 108.66
10D 109.34
On 2026-05-14		 107.37
On 2026-05-04		 -0.16 -0.15 109.34
On 2026-05-14		 108.03
On 2026-05-15		 -1.20 108.52
20D 109.34
On 2026-05-14		 106.23
On 2026-04-23		 1.06 0.99 109.11
On 2026-05-01		 107.37
On 2026-05-04		 -1.59 107.83
WTD 109.34
On 2026-05-14		 108.03
On 2026-05-15		 -0.52 -0.48 109.34
On 2026-05-14		 108.03
On 2026-05-15		 -1.20 108.66
MTD 109.34
On 2026-05-14		 107.37
On 2026-05-04		 -0.20 -0.18 109.11
On 2026-05-01		 107.37
On 2026-05-04		 -1.59 108.50
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

108.13 -0.83 -0.76 605,979