iShares Core S&P U.S. Value ETF (NQ:IUSV)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	103.19	103.30	102.54	102.54	4,035,893	-0.78(-0.75%)
Dec 30, 2025	103.42	103.50	103.24	103.32	501,497	-0.11(-0.11%)
Dec 29, 2025	103.47	103.72	103.29	103.43	946,994	-0.22(-0.21%)
Dec 26, 2025	103.60	103.75	103.37	103.65	553,053	-0.01(-0.01%)
Dec 24, 2025	103.18	103.83	103.18	103.66	355,575	+0.48(+0.47%)
Dec 23, 2025	103.03	103.25	103.02	103.18	651,352	-0.02(-0.02%)
Dec 22, 2025	102.79	103.33	102.65	103.20	787,795	+0.60(+0.58%)
Dec 19, 2025	102.37	102.94	102.32	102.60	1,056,498	+0.37(+0.36%)
Dec 18, 2025	102.49	102.93	101.99	102.23	1,311,406	+0.26(+0.25%)
Dec 17, 2025	102.26	102.74	101.89	101.97	975,620	-0.17(-0.17%)
Dec 16, 2025	102.70	102.91	101.80	102.14	903,634	-0.77(-0.75%)
Dec 15, 2025	103.28	103.38	102.60	102.91	1,021,904	+0.03(+0.03%)
Dec 12, 2025	103.36	103.56	102.64	102.88	1,092,143	-0.42(-0.41%)
Dec 11, 2025	102.60	103.39	102.60	103.30	1,101,340	+0.64(+0.62%)
Dec 10, 2025	101.58	102.87	101.49	102.66	1,045,817	+1.03(+1.02%)
Dec 09, 2025	101.92	102.21	101.58	101.62	659,198	-0.12(-0.12%)
Dec 08, 2025	102.12	102.17	101.58	101.74	844,520	-0.33(-0.32%)
Dec 05, 2025	102.06	102.56	102.01	102.07	1,537,138	+0.01(+0.01%)
Dec 04, 2025	102.33	102.43	101.71	102.06	825,413	-0.24(-0.23%)
Dec 03, 2025	101.72	102.41	101.72	102.30	565,511	+0.53(+0.52%)
Dec 02, 2025	101.83	102.00	101.50	101.77	611,635	+0.03(+0.03%)
Dec 01, 2025	101.87	102.25	101.67	101.74	2,457,314	-0.46(-0.45%)
Nov 28, 2025	101.72	102.25	101.61	102.20	404,941	+0.72(+0.71%)
Nov 26, 2025	100.92	101.84	100.92	101.49	557,602	+0.72(+0.71%)
Nov 25, 2025	99.72	100.93	99.70	100.77	838,839	+1.08(+1.09%)
Nov 24, 2025	99.45	99.92	99.04	99.69	644,712	+0.48(+0.48%)
Nov 21, 2025	97.97	99.72	97.97	99.21	1,965,023	+1.44(+1.48%)
Nov 20, 2025	99.77	100.13	97.70	97.77	798,986	-1.20(-1.22%)
Nov 19, 2025	99.17	99.54	98.58	98.97	675,193	-0.37(-0.37%)
Nov 18, 2025	99.29	99.82	98.75	99.34	1,476,024	-0.32(-0.32%)
Nov 17, 2025	100.62	100.78	99.31	99.66	984,773	-1.12(-1.11%)
Nov 14, 2025	100.40	101.31	100.20	100.78	997,063	-0.23(-0.23%)
Nov 13, 2025	101.75	102.12	100.88	101.01	1,098,614	-1.01(-0.99%)
Nov 12, 2025	101.70	102.20	101.70	102.01	716,927	+0.46(+0.45%)
Nov 11, 2025	100.83	101.67	100.78	101.56	704,176	+0.84(+0.83%)
Nov 10, 2025	100.53	100.85	99.98	100.72	612,361	+0.69(+0.69%)
Nov 07, 2025	99.50	100.07	99.10	100.03	1,136,417	+0.51(+0.52%)
Nov 06, 2025	100.03	100.27	99.45	99.52	771,521	-0.68(-0.68%)
Nov 05, 2025	99.73	100.50	99.73	100.19	716,628	+0.36(+0.36%)
Nov 04, 2025	99.55	100.14	99.49	99.83	925,265	-0.45(-0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.