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

As of Wednesday, September 30th, 2026

$ 110.28

-0.50 -0.45%

Open: 111.09
High: 111.25
Low: 110.28
Volume: 533,826
Previous Close on Tuesday, September 29th, 2026

$ 110.78

-0.57 -0.51%

Open: 111.12
High: 111.12
Low: 110.49
Volume: 514,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 111.09 111.25 110.28 110.28 533,826 -0.50 -0.45
2026-09-29 111.12 111.12 110.49 110.78 514,426 -0.57 -0.51
2026-09-28 111.72 111.83 111.23 111.35 706,696 -0.80 -0.71
2026-09-25 111.71 112.28 111.41 112.15 731,568 +0.43 +0.38
2026-09-24 111.92 112.23 111.55 111.72 544,861 -0.35 -0.31
2026-09-23 112.45 112.60 111.98 112.07 621,026 -0.57 -0.51
2026-09-22 113.08 113.08 112.51 112.64 418,718 -0.18 -0.16
2026-09-21 112.50 113.06 112.22 112.82 451,348 +0.68 +0.61
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 112.28
On 2026-09-25		 110.28
On 2026-09-30		 -1.79 -1.60 112.28
On 2026-09-25		 110.28
On 2026-09-30		 -1.78 111.26
10D 113.08
On 2026-09-22		 110.28
On 2026-09-30		 -1.57 -1.40 113.08
On 2026-09-22		 110.28
On 2026-09-30		 -2.48 111.86
20D 115.52
On 2026-09-03		 110.28
On 2026-09-30		 -3.76 -3.30 115.52
On 2026-09-03		 110.28
On 2026-09-30		 -4.53 112.78
WTD 111.83
On 2026-09-28		 110.28
On 2026-09-30		 -1.87 -1.67 111.83
On 2026-09-28		 110.28
On 2026-09-30		 -1.38 110.80
MTD 115.52
On 2026-09-03		 110.28
On 2026-09-30		 -4.15 -3.63 115.52
On 2026-09-03		 110.28
On 2026-09-30		 -4.53 112.84
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

21.74 -0.39 -1.76 2,750,803
DES

WisdomTree US SmallCap Dividend ETF

37.90 -0.21 -0.55 90,702
IBKR

Interactive Brokers Group Inc.

85.42 -0.76 -0.88 4,016,304
HIW

Highwoods Properties Inc.

29.02 +0.38 +1.33 1,339,503
IUSV

iShares Core S&P U.S. Value ETF

110.28 -0.50 -0.45 533,826