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

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 115.87 116.50 115.42 116.36 658,693 +0.13 +0.11
2026-11-09 115.04 116.62 114.80 116.23 712,918 +2.35 +2.06
2026-11-06 113.46 114.56 113.11 113.88 837,018 -0.45 -0.39
2026-11-05 118.19 118.29 114.27 114.33 962,512 -3.31 -2.81
2026-11-04 116.83 117.72 116.69 117.64 904,822 +2.34 +2.03
2026-11-03 115.61 115.75 115.16 115.30 71,491 -0.68 -0.59
2026-11-02 116.10 116.63 115.95 115.98 1,248,541 +0.27 +0.23
2026-10-30 116.57 116.57 115.29 115.71 576,963 -0.92 -0.79
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 118.29
On 2026-11-05		 113.11
On 2026-11-06		 1.06 0.92 118.29
On 2026-11-05		 113.11
On 2026-11-06		 -4.38 115.69
10D 118.29
On 2026-11-05		 113.11
On 2026-11-06		 0.76 0.65 118.29
On 2026-11-05		 113.11
On 2026-11-06		 -4.38 115.77
20D 118.29
On 2026-11-05		 112.51
On 2026-10-14		 3.30 2.92 118.29
On 2026-11-05		 113.11
On 2026-11-06		 -4.38 115.16
WTD 116.62
On 2026-11-09		 114.80
On 2026-11-09		 2.48 2.18 116.62
On 2026-11-09		 115.42
On 2026-11-10		 -1.03 116.30
MTD 118.29
On 2026-11-05		 113.11
On 2026-11-06		 0.65 0.56 118.29
On 2026-11-05		 113.11
On 2026-11-06		 -4.38 115.67
As of Tuesday, November 10th, 2026
 
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
VEA

Vanguard FTSE Developed Markets ETF

69.36 -0.53 -0.76 9,786,406
BRX

Brixmor Property Group Inc.

30.33 +0.03 +0.10 1,851,834
OPLN

OPENLANE Inc.

35.23 +0.33 +0.95 891,766
SPHQ

Invesco S&P 500 Quality ETF

83.53 -0.10 -0.12 1,520,761
IUSV

iShares Core S&P U.S. Value ETF

116.36 +0.13 +0.11 658,701