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

As of Friday, January 30th, 2026

$ 105.22

+0.22 +0.21%

Open: 104.70
High: 105.34
Low: 104.16
Volume: 89,186
Previous Close on Thursday, January 29th, 2026

$ 105.00

+0.24 +0.23%

Open: 105.09
High: 105.52
Low: 104.39
Volume: 1,374,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 104.70 105.34 104.16 105.22 89,186 +0.22 +0.21
2026-01-29 105.09 105.52 104.39 105.00 1,374,963 +0.24 +0.23
2026-01-28 104.92 105.30 104.53 104.76 854,408 -0.19 -0.18
2026-01-27 105.07 105.10 104.78 104.95 49,541 -0.21 -0.20
2026-01-26 105.09 105.33 105.01 105.16 720,316 +0.33 +0.31
2026-01-23 105.00 105.03 104.48 104.83 579,479 -0.42 -0.40
2026-01-22 105.24 105.68 105.13 105.25 652,654 +0.24 +0.23
2026-01-21 103.94 105.36 103.94 105.01 1,273,970 +1.44 +1.39
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 105.52
On 2026-01-29		 104.16
On 2026-01-30		 0.39 0.37 105.52
On 2026-01-29		 104.16
On 2026-01-30		 -1.29 105.02
10D 105.68
On 2026-01-22		 103.39
On 2026-01-20		 -0.27 -0.26 105.59
On 2026-01-16		 103.39
On 2026-01-20		 -2.08 104.90
20D 105.83
On 2026-01-15		 102.31
On 2026-01-02		 2.68 2.61 105.83
On 2026-01-15		 103.39
On 2026-01-20		 -2.31 104.76
WTD 105.52
On 2026-01-29		 104.16
On 2026-01-30		 0.39 0.37 105.52
On 2026-01-29		 104.16
On 2026-01-30		 -1.29 105.02
MTD 105.83
On 2026-01-15		 102.31
On 2026-01-02		 2.68 2.61 105.83
On 2026-01-15		 103.39
On 2026-01-20		 -2.31 104.76
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

105.22 +0.22 +0.21 89,186