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

As of Thursday, April 2nd, 2026

$ 102.57

+0.18 +0.18%

Open: 101.57
High: 102.96
Low: 101.48
Volume: 1,265,137
Previous Close on Wednesday, April 1st, 2026

$ 102.39

+0.14 +0.14%

Open: 102.44
High: 102.70
Low: 102.23
Volume: 1,293,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 101.57 102.96 101.48 102.57 1,265,137 +0.18 +0.18
2026-04-01 102.44 102.70 102.23 102.39 1,293,001 +0.14 +0.14
2026-03-31 101.39 102.48 100.84 102.25 1,647,627 +1.78 +1.77
2026-03-30 101.42 101.45 100.16 100.47 1,369,569 +0.06 +0.06
2026-03-27 101.45 101.64 100.24 100.41 1,178,989 -1.32 -1.30
2026-03-26 101.84 102.75 101.65 101.73 832,948 -0.55 -0.54
2026-03-25 102.49 102.80 101.73 102.28 1,792,395 +0.57 +0.56
2026-03-24 100.96 102.36 100.78 101.71 1,348,959 +0.23 +0.23
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 102.96
On 2026-04-02		 100.16
On 2026-03-30		 0.84 0.83 101.64
On 2026-03-27		 100.16
On 2026-03-30		 -1.46 101.62
10D 102.96
On 2026-04-02		 100.11
On 2026-03-20		 1.07 1.05 102.80
On 2026-03-25		 100.16
On 2026-03-30		 -2.57 101.58
20D 105.27
On 2026-03-10		 100.11
On 2026-03-20		 -3.22 -3.04 105.27
On 2026-03-10		 100.11
On 2026-03-20		 -4.90 102.38
WTD 102.96
On 2026-04-02		 100.16
On 2026-03-30		 2.16 2.15 101.45
On 2026-03-30		 101.45
On 2026-03-30		 0.00 101.92
MTD 102.96
On 2026-04-02		 101.48
On 2026-04-02		 0.32 0.31 102.70
On 2026-04-01		 102.70
On 2026-04-01		 0.00 102.48
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
OHI

Omega Healthcare Investors Inc.

45.00 +0.67 +1.51 1,513,261
HUBS

HubSpot Inc.

244.67 +1.88 +0.77 800,499
IUSV

iShares Core S&P U.S. Value ETF

102.57 +0.18 +0.18 1,265,137