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

As of Friday, August 8th, 2025

$ 96.26

+0.77 +0.81%

Open: 95.73
High: 96.35
Low: 95.71
Volume: 367,021
Previous Close on Thursday, August 7th, 2025

$ 95.49

+0.28 +0.29%

Open: 95.92
High: 96.03
Low: 95.19
Volume: 463,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 95.73 96.35 95.71 96.26 367,021 +0.77 +0.81
2025-08-07 95.92 96.03 95.19 95.49 463,362 +0.28 +0.29
2025-08-06 95.26 95.52 94.94 95.21 401,669 +0.22 +0.23
2025-08-05 95.33 95.40 94.81 94.99 430,783 -0.12 -0.13
2025-08-04 94.68 95.17 94.65 95.11 604,259 +0.94 +1.00
2025-08-01 94.90 94.94 93.91 94.17 992,754 -1.23 -1.29
2025-07-31 96.17 96.47 95.28 95.40 1,425,758 -0.74 -0.77
2025-07-30 96.73 96.81 95.72 96.14 409,151 -0.56 -0.58
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 96.35
On 2025-08-08		 94.65
On 2025-08-04		 2.09 2.22 95.17
On 2025-08-04		 95.17
On 2025-08-04		 0.00 95.41
10D 97.25
On 2025-07-28		 93.91
On 2025-08-01		 -0.94 -0.97 97.25
On 2025-07-28		 93.91
On 2025-08-01		 -3.43 95.63
20D 97.32
On 2025-07-24		 93.91
On 2025-08-01		 0.24 0.25 97.32
On 2025-07-24		 93.91
On 2025-08-01		 -3.50 95.86
WTD 96.35
On 2025-08-08		 94.65
On 2025-08-04		 2.09 2.22 95.17
On 2025-08-04		 95.17
On 2025-08-04		 0.00 95.41
MTD 96.35
On 2025-08-08		 93.91
On 2025-08-01		 0.86 0.90 94.94
On 2025-08-01		 94.94
On 2025-08-01		 0.00 95.21
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GGB

Gerdau S.A.

2.99 +0.03 +1.01 10,201,177
VIS

Vanguard Industrial ETF

287.76 -0.09 -0.03 33,936
GNTX

Gentex Corporation

26.62 -0.04 -0.15 1,942,551
HEI_A

HEICO Corporation

245.83 -1.32 -0.53 93,900
IUSV

iShares Core S&P U.S. Value ETF

96.26 +0.77 +0.81 367,021