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

As of Thursday, April 23rd, 2026

$ 107.06

+0.34 +0.32%

Open: 106.59
High: 107.19
Low: 106.23
Volume: 845,324
Previous Close on Wednesday, April 22nd, 2026

$ 106.72

+0.19 +0.18%

Open: 107.07
High: 107.29
Low: 106.50
Volume: 477,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 106.59 107.19 106.23 107.06 845,324 +0.34 +0.32
2026-04-22 107.07 107.29 106.50 106.72 477,029 +0.19 +0.18
2026-04-21 107.47 107.70 106.41 106.53 890,246 -0.67 -0.63
2026-04-20 106.90 107.44 106.78 107.20 64,188 +0.13 +0.12
2026-04-17 106.27 107.50 106.27 107.07 93,406 +1.15 +1.09
2026-04-16 105.62 106.05 105.56 105.92 584,173 +0.28 +0.26
2026-04-15 105.44 105.81 105.01 105.65 797,821 +0.20 +0.18
2026-04-14 105.17 105.56 104.88 105.45 699,289 +0.22 +0.21
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 107.70
On 2026-04-21		 106.23
On 2026-04-23		 1.14 1.08 107.70
On 2026-04-21		 106.23
On 2026-04-23		 -1.36 106.92
10D 107.70
On 2026-04-21		 104.03
On 2026-04-13		 1.86 1.77 107.70
On 2026-04-21		 106.23
On 2026-04-23		 -1.36 106.12
20D 107.70
On 2026-04-21		 100.16
On 2026-03-30		 4.78 4.67 102.75
On 2026-03-26		 100.16
On 2026-03-30		 -2.52 104.34
WTD 107.70
On 2026-04-21		 106.23
On 2026-04-23		 -0.01 -0.01 107.70
On 2026-04-21		 106.23
On 2026-04-23		 -1.36 106.88
MTD 107.70
On 2026-04-21		 101.48
On 2026-04-02		 4.81 4.70 107.70
On 2026-04-21		 106.23
On 2026-04-23		 -1.36 105.12
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

107.06 +0.34 +0.32 845,324