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

As of Friday, January 9th, 2026

$ 105.24

+0.55 +0.53%

Open: 104.90
High: 105.43
Low: 104.66
Volume: 647,643
Previous Close on Thursday, January 8th, 2026

$ 104.69

+1.00 +0.96%

Open: 103.40
High: 104.88
Low: 103.40
Volume: 679,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 104.90 105.43 104.66 105.24 647,643 +0.55 +0.53
2026-01-08 103.40 104.88 103.40 104.69 679,042 +1.00 +0.96
2026-01-07 104.73 104.88 103.68 103.69 613,662 -1.04 -0.99
2026-01-06 103.77 104.87 103.77 104.73 1,081,582 +0.78 +0.75
2026-01-05 103.08 104.24 103.06 103.95 1,525,482 +1.00 +0.97
2026-01-02 102.73 103.12 102.31 102.95 2,038,026 +0.41 +0.40
2025-12-31 103.19 103.30 102.54 102.54 4,033,291 -0.78 -0.76
2025-12-30 103.42 103.50 103.24 103.32 501,476 -0.11 -0.11
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 105.43
On 2026-01-09		 103.06
On 2026-01-05		 2.29 2.22 104.88
On 2026-01-07		 103.40
On 2026-01-08		 -1.41 104.46
10D 105.43
On 2026-01-09		 102.31
On 2026-01-02		 1.58 1.52 104.88
On 2026-01-07		 103.40
On 2026-01-08		 -1.41 103.82
20D 105.43
On 2026-01-09		 101.80
On 2025-12-16		 2.03 1.97 104.12
On 2025-12-12		 101.80
On 2025-12-16		 -2.22 103.40
WTD 105.43
On 2026-01-09		 103.06
On 2026-01-05		 2.29 2.22 104.88
On 2026-01-07		 103.40
On 2026-01-08		 -1.41 104.46
MTD 105.43
On 2026-01-09		 102.31
On 2026-01-02		 2.70 2.63 104.88
On 2026-01-07		 103.40
On 2026-01-08		 -1.41 104.21
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

105.24 +0.55 +0.53 647,643