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

As of Friday, July 31st, 2026

$ 112.29

-0.25 -0.22%

Open: 112.24
High: 112.58
Low: 111.44
Volume: 505,695
Previous Close on Thursday, July 30th, 2026

$ 112.54

-0.08 -0.07%

Open: 112.49
High: 112.59
Low: 111.53
Volume: 411,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 112.24 112.58 111.44 112.29 505,695 -0.25 -0.22
2026-07-30 112.49 112.59 111.53 112.54 411,494 -0.08 -0.07
2026-07-29 113.59 113.85 112.51 112.62 478,757 -0.94 -0.83
2026-07-28 113.07 113.86 113.07 113.56 462,398 +0.93 +0.83
2026-07-27 112.60 113.06 112.40 112.63 503,353 +0.50 +0.45
2026-07-24 111.29 112.40 111.29 112.13 5,209 +0.99 +0.89
2026-07-23 111.29 111.62 110.86 111.14 412,397 -0.74 -0.66
2026-07-22 111.98 112.38 111.71 111.88 556,225 +0.11 +0.10
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 113.86
On 2026-07-28		 111.44
On 2026-07-31		 0.16 0.14 113.86
On 2026-07-28		 111.44
On 2026-07-31		 -2.12 112.73
10D 113.86
On 2026-07-28		 110.86
On 2026-07-23		 0.17 0.15 113.86
On 2026-07-28		 111.44
On 2026-07-31		 -2.12 112.19
20D 113.86
On 2026-07-28		 110.58
On 2026-07-08		 0.71 0.64 113.86
On 2026-07-28		 111.44
On 2026-07-31		 -2.12 111.96
WTD 113.86
On 2026-07-28		 111.44
On 2026-07-31		 0.16 0.14 113.86
On 2026-07-28		 111.44
On 2026-07-31		 -2.12 112.73
MTD 113.86
On 2026-07-28		 110.01
On 2026-07-01		 2.14 1.94 113.86
On 2026-07-28		 111.44
On 2026-07-31		 -2.12 111.88
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

112.29 -0.25 -0.22 505,695