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

As of Friday, February 20th, 2026

$ 107.18

+0.39 +0.37%

Open: 106.61
High: 107.30
Low: 106.30
Volume: 1,250,136
Previous Close on Thursday, February 19th, 2026

$ 106.79

-0.42 -0.39%

Open: 106.83
High: 107.19
Low: 106.38
Volume: 815,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 106.61 107.30 106.30 107.18 1,250,136 +0.39 +0.37
2026-02-19 106.83 107.19 106.38 106.79 815,009 -0.42 -0.39
2026-02-18 106.97 107.44 106.78 107.21 524,943 +0.44 +0.41
2026-02-17 106.78 107.29 106.07 106.77 1,309,497 0.00 0.00
2026-02-13 106.25 107.32 105.96 106.77 1,309,145 +0.57 +0.54
2026-02-12 107.77 108.20 106.02 106.20 1,204,232 -1.39 -1.29
2026-02-11 107.71 107.92 107.35 107.59 904,459 +0.19 +0.18
2026-02-10 107.37 107.85 107.37 107.40 8,158 -0.01 -0.01
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 107.44
On 2026-02-18		 105.96
On 2026-02-13		 0.98 0.92 107.32
On 2026-02-13		 106.07
On 2026-02-17		 -1.16 106.94
10D 108.20
On 2026-02-12		 105.96
On 2026-02-13		 1.03 0.97 108.20
On 2026-02-12		 105.96
On 2026-02-13		 -2.07 107.10
20D 108.20
On 2026-02-12		 104.16
On 2026-01-30		 1.93 1.83 108.20
On 2026-02-12		 105.96
On 2026-02-13		 -2.07 106.31
WTD 107.44
On 2026-02-18		 106.07
On 2026-02-17		 0.41 0.38 107.44
On 2026-02-18		 106.30
On 2026-02-20		 -1.06 106.99
MTD 108.20
On 2026-02-12		 104.88
On 2026-02-02		 1.96 1.86 108.20
On 2026-02-12		 105.96
On 2026-02-13		 -2.07 106.88
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

107.18 +0.39 +0.37 1,250,136