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

As of Thursday, May 8th, 2025

$ 89.93

+0.59 +0.66%

Open: 89.88
High: 90.77
Low: 89.54
Volume: 606,148
Previous Close on Wednesday, May 7th, 2025

$ 89.34

+0.49 +0.55%

Open: 89.10
High: 89.68
Low: 88.80
Volume: 518,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 89.88 90.77 89.54 89.93 606,148 +0.59 +0.66
2025-05-07 89.10 89.68 88.80 89.34 518,909 +0.49 +0.55
2025-05-06 89.07 89.54 88.67 88.85 567,818 -0.69 -0.77
2025-05-05 89.63 89.96 89.24 89.54 1,027,474 -0.50 -0.56
2025-05-02 89.93 90.24 89.49 90.04 810,633 +1.01 +1.13
2025-05-01 89.28 89.77 88.87 89.03 1,106,599 +0.23 +0.26
2025-04-30 88.14 89.13 87.14 88.80 1,253,097 +0.05 +0.06
2025-04-29 87.95 89.03 87.95 88.75 557,947 +0.43 +0.49
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 90.77
On 2025-05-08		 88.67
On 2025-05-06		 0.90 1.01 90.24
On 2025-05-02		 88.67
On 2025-05-06		 -1.74 89.54
10D 90.77
On 2025-05-08		 87.14
On 2025-04-30		 1.74 1.97 90.24
On 2025-05-02		 88.67
On 2025-05-06		 -1.74 89.08
20D 90.77
On 2025-05-08		 82.66
On 2025-04-10		 2.34 2.67 87.85
On 2025-04-15		 83.39
On 2025-04-21		 -5.07 87.65
WTD 90.77
On 2025-05-08		 88.67
On 2025-05-06		 -0.11 -0.12 89.96
On 2025-05-05		 88.67
On 2025-05-06		 -1.43 89.42
MTD 90.77
On 2025-05-08		 88.67
On 2025-05-06		 1.13 1.27 90.24
On 2025-05-02		 88.67
On 2025-05-06		 -1.74 89.46
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VGSH

Vanguard Short-Term Treasury ETF

58.51 -0.11 -0.19 1,906,866
IUSV

iShares Core S&P U.S. Value ETF

89.93 +0.59 +0.66 606,148