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

As of Thursday, December 8th, 2022

$ 72.16

+0.30 +0.42%

Open: 72.26
High: 72.45
Low: 71.97
Volume: 691,676
Previous Close on Wednesday, December 7th, 2022

$ 71.86

-0.04 -0.06%

Open: 71.76
High: 72.24
Low: 71.68
Volume: 918,213
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 72.26 72.45 71.97 72.16 691,676 +0.30 +0.42
2022-12-07 71.76 72.24 71.68 71.86 918,213 -0.04 -0.06
2022-12-06 72.71 72.77 71.46 71.90 654,548 -0.73 -1.01
2022-12-05 73.53 73.53 72.38 72.63 1,045,225 -1.28 -1.73
2022-12-02 73.17 74.01 73.10 73.91 714,615 +0.05 +0.07
2022-12-01 74.14 74.39 73.55 73.86 2,598,838 -0.07 -0.09
2022-11-30 72.55 73.97 71.98 73.93 563,977 +1.37 +1.89
2022-11-29 72.41 72.65 72.15 72.56 746,090 +0.19 +0.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.01
On 2022-12-02
71.46
On 2022-12-06
-1.70 -2.30 74.01
On 2022-12-02
71.46
On 2022-12-06
-3.44 72.49
10D 74.39
On 2022-12-01
71.46
On 2022-12-06
-0.99 -1.35 74.39
On 2022-12-01
71.46
On 2022-12-06
-3.94 72.85
20D 74.39
On 2022-12-01
70.55
On 2022-11-10
2.35 3.37 74.39
On 2022-12-01
71.46
On 2022-12-06
-3.94 72.44
WTD 73.53
On 2022-12-05
71.46
On 2022-12-06
-1.75 -2.37 73.53
On 2022-12-05
71.46
On 2022-12-06
-2.82 72.14
MTD 74.39
On 2022-12-01
71.46
On 2022-12-06
-1.77 -2.39 74.39
On 2022-12-01
71.46
On 2022-12-06
-3.94 72.72
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75