IUSV (iShares Core S&P U.S...) ETF Historical Data

As of Tuesday, November 10th, 2026

$ 116.36

+0.13 +0.11%

Open: 115.87
High: 116.50
Low: 115.42
Volume: 658,701
Previous Close on Monday, November 9th, 2026

$ 116.23

+2.35 +2.06%

Open: 115.04
High: 116.62
Low: 114.80
Volume: 712,918
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
TKO

TKO Group Holdings Inc.

199.22 -0.43 -0.22 1,306,984
HCA

HCA Healthcare Inc.

504.42 -0.47 -0.09 1,087,189
SPHQ

Invesco S&P 500 Quality ETF

83.53 -0.10 -0.12 1,520,761
SCCO

Southern Copper Corporation

170.36 -5.66 -3.22 931,934
IUSV

iShares Core S&P U.S. Value ETF

116.36 +0.13 +0.11 658,701