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

As of Thursday, May 14th, 2026

$ 108.96

+0.25 +0.23%

Open: 108.86
High: 109.34
Low: 108.71
Volume: 618,539
Previous Close on Wednesday, May 13th, 2026

$ 108.71

-0.05 -0.05%

Open: 108.60
High: 108.83
Low: 108.32
Volume: 459,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 108.86 109.34 108.71 108.96 618,539 +0.25 +0.23
2026-05-13 108.60 108.83 108.32 108.71 459,016 -0.05 -0.05
2026-05-12 108.57 108.92 108.03 108.76 619,022 +0.04 +0.04
2026-05-11 108.73 109.00 108.51 108.72 560,285 +0.07 +0.06
2026-05-08 108.57 108.89 108.39 108.65 537,326 +0.38 +0.35
2026-05-07 108.84 108.99 108.12 108.27 640,428 -0.70 -0.64
2026-05-06 108.65 109.18 108.65 108.97 510,698 +0.44 +0.41
2026-05-05 107.79 108.70 107.73 108.53 437,455 +1.00 +0.93
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 109.34
On 2026-05-14		 108.03
On 2026-05-12		 0.69 0.63 109.00
On 2026-05-11		 108.03
On 2026-05-12		 -0.89 108.76
10D 109.34
On 2026-05-14		 107.37
On 2026-05-04		 0.63 0.58 109.11
On 2026-05-01		 107.37
On 2026-05-04		 -1.59 108.54
20D 109.34
On 2026-05-14		 106.23
On 2026-04-23		 3.04 2.87 109.11
On 2026-05-01		 107.37
On 2026-05-04		 -1.59 107.78
WTD 109.34
On 2026-05-14		 108.03
On 2026-05-12		 0.31 0.28 109.00
On 2026-05-11		 108.03
On 2026-05-12		 -0.89 108.79
MTD 109.34
On 2026-05-14		 107.37
On 2026-05-04		 0.63 0.58 109.11
On 2026-05-01		 107.37
On 2026-05-04		 -1.59 108.54
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

33.40 +0.59 +1.80 9,205,934
HUBS

HubSpot Inc.

183.46 +4.46 +2.49 2,280,456
IUSV

iShares Core S&P U.S. Value ETF

108.96 +0.25 +0.23 618,539