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

As of Friday, August 29th, 2025

$ 98.86

+0.03 +0.03%

Open: 98.73
High: 99.03
Low: 98.61
Volume: 404,846
Previous Close on Thursday, August 28th, 2025

$ 98.83

+0.02 +0.02%

Open: 98.97
High: 98.97
Low: 98.43
Volume: 414,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 98.73 99.03 98.61 98.86 404,846 +0.03 +0.03
2025-08-28 98.97 98.97 98.43 98.83 414,184 +0.02 +0.02
2025-08-27 98.33 98.86 98.33 98.81 510,261 +0.43 +0.44
2025-08-26 98.06 98.43 98.01 98.38 381,983 +0.15 +0.16
2025-08-25 98.71 98.75 98.17 98.23 458,411 -0.61 -0.61
2025-08-22 97.89 99.06 97.74 98.83 424,217 +1.47 +1.51
2025-08-21 97.37 97.69 97.14 97.37 354,971 -0.33 -0.34
2025-08-20 97.95 98.04 97.49 97.70 452,669 -0.07 -0.07
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 99.03
On 2025-08-29		 98.01
On 2025-08-26		 0.03 0.03 98.75
On 2025-08-25		 98.01
On 2025-08-26		 -0.75 98.62
10D 99.06
On 2025-08-22		 97.14
On 2025-08-21		 1.19 1.22 99.06
On 2025-08-22		 98.01
On 2025-08-26		 -1.06 98.23
20D 99.06
On 2025-08-22		 94.65
On 2025-08-04		 4.69 4.98 99.06
On 2025-08-22		 98.01
On 2025-08-26		 -1.06 97.30
WTD 99.03
On 2025-08-29		 98.01
On 2025-08-26		 0.03 0.03 98.75
On 2025-08-25		 98.01
On 2025-08-26		 -0.75 98.62
MTD 99.06
On 2025-08-22		 93.91
On 2025-08-01		 3.46 3.63 99.06
On 2025-08-22		 98.01
On 2025-08-26		 -1.06 97.15
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

183.84 +1.29 +0.71 592,372
VTEB

Vanguard Tax-Exempt Bond Index ETF

49.01 -0.01 -0.02 3,863,972
TJX

The TJX Companies, Inc.

136.61 -0.51 -0.37 4,116,475
VIS

Vanguard Industrial ETF

291.31 -2.86 -0.97 47,524
IUSV

iShares Core S&P U.S. Value ETF

98.86 +0.03 +0.03 404,846