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

As of Friday, June 5th, 2026

$ 109.66

-1.28 -1.15%

Open: 110.72
High: 110.97
Low: 109.58
Volume: 814,299
Previous Close on Thursday, June 4th, 2026

$ 110.94

+1.00 +0.91%

Open: 110.66
High: 111.14
Low: 110.66
Volume: 65,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 110.72 110.97 109.58 109.66 814,299 -1.28 -1.15
2026-06-04 110.66 111.14 110.66 110.94 65,756 +1.00 +0.91
2026-06-03 110.01 110.42 109.90 109.94 455,174 -0.41 -0.37
2026-06-02 109.49 110.42 109.48 110.35 1,048,083 +0.60 +0.55
2026-06-01 109.72 110.04 109.50 109.75 933,911 -0.60 -0.54
2026-05-29 110.77 110.78 110.34 110.35 462,253 -0.15 -0.14
2026-05-28 110.30 110.62 110.04 110.50 460,821 +0.09 +0.08
2026-05-27 110.30 110.77 110.25 110.41 539,651 +0.10 +0.09
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 111.14
On 2026-06-04		 109.48
On 2026-06-02		 -0.69 -0.63 111.14
On 2026-06-04		 109.58
On 2026-06-05		 -1.40 110.13
10D 111.14
On 2026-06-04		 109.48
On 2026-06-02		 0.27 0.25 111.14
On 2026-06-04		 109.58
On 2026-06-05		 -1.40 110.26
20D 111.14
On 2026-06-04		 108.03
On 2026-05-15		 1.39 1.28 111.14
On 2026-06-04		 109.58
On 2026-06-05		 -1.40 109.52
WTD 111.14
On 2026-06-04		 109.48
On 2026-06-02		 -0.69 -0.63 111.14
On 2026-06-04		 109.58
On 2026-06-05		 -1.40 110.13
MTD 111.14
On 2026-06-04		 109.48
On 2026-06-02		 -0.69 -0.63 111.14
On 2026-06-04		 109.58
On 2026-06-05		 -1.40 110.13
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

3.71 -0.06 -1.59 89,987
FNDX

Schwab Fundamental U.S. Large Company Index ETF

30.74 -0.52 -1.66 4,777,439
IUSV

iShares Core S&P U.S. Value ETF

109.66 -1.28 -1.15 814,299