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

As of Monday, November 24th, 2025

$ 100.22

+0.48 +0.48%

Open: 99.98
High: 100.46
Low: 99.57
Volume: 641,061
Previous Close on Friday, November 21st, 2025

$ 99.74

+1.45 +1.48%

Open: 98.50
High: 100.26
Low: 98.50
Volume: 1,953,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-24 99.98 100.46 99.57 100.22 641,061 +0.48 +0.48
2025-11-21 98.50 100.26 98.50 99.74 1,953,319 +1.45 +1.48
2025-11-20 100.31 100.67 98.22 98.29 793,088 -1.21 -1.22
2025-11-19 99.70 100.08 99.10 99.50 669,588 -0.37 -0.37
2025-11-18 99.82 100.36 99.28 99.87 1,467,864 -0.32 -0.32
2025-11-17 101.16 101.32 99.84 100.19 979,519 -1.13 -1.12
2025-11-14 100.94 101.85 100.74 101.32 991,732 -0.23 -0.23
2025-11-13 102.30 102.67 101.42 101.55 1,092,753 -1.01 -0.98
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 100.67
On 2025-11-20		 98.22
On 2025-11-20		 0.03 0.03 100.67
On 2025-11-20		 98.50
On 2025-11-21		 -2.16 99.52
10D 102.75
On 2025-11-12		 98.22
On 2025-11-20		 -1.04 -1.03 102.75
On 2025-11-12		 98.22
On 2025-11-20		 -4.41 100.53
20D 102.75
On 2025-11-12		 98.22
On 2025-11-20		 -2.08 -2.03 102.75
On 2025-11-12		 98.22
On 2025-11-20		 -4.41 100.70
WTD 100.46
On 2025-11-24		 99.57
On 2025-11-24		 0.48 0.48 -- -- -- 100.22
MTD 102.75
On 2025-11-12		 98.22
On 2025-11-20		 -0.81 -0.80 102.75
On 2025-11-12		 98.22
On 2025-11-20		 -4.41 100.57
As of Monday, November 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.05 +6.61 +2.30 7,011,467
KO

The Coca-Cola Company

72.59 -0.36 -0.49 38,672,175
PFE

Pfizer Inc.

25.22 +0.18 +0.72 61,151,709
VZ

Verizon Communications Inc.

40.21 -1.02 -2.47 43,935,891
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,448.27 +202.86 +0.44 735,957,026
DJTA

Dow Jones Transportation Average

16,037.25 +23.35 +0.15 145,555,804
SPX

S&P 500 Index

6,705.12 +102.13 +1.55
OEX

S&P 100 Index

3,375.06 +60.96 +1.84
NDX

NASDAQ 100 Index

24,873.85 +634.28 +2.62
NYA

NYSE Composite Index

21,271.60 +94.62 +0.45
XAX

NYSE AMEX Composite Index

7,243.17 +100.97 +1.41
RUI

RUSSELL 1000 Index

3,654.58 +55.10 +1.53
RUT

Russell 2000 Index

2,414.28 +44.70 +1.89
RUA

Russell 3000 Index

3,800.32 +57.86 +1.55
VIX

CBOE Volatility Index

20.52 -2.91 -12.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.66 -0.92 -3.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.75 -1.41 -5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 -2.11 -8.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,667.66 +226.85 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

34.19 -0.57 -1.64 1,082,871
IUSV

iShares Core S&P U.S. Value ETF

100.22 +0.48 +0.48 641,061