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

108.29 -0.04 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	108.66	109.11	108.28	108.29	1,493,198	-0.04(-0.04%)
Apr 30, 2026	106.93	108.53	106.85	108.33	707,448	+1.37(+1.28%)
Apr 29, 2026	106.67	106.98	106.59	106.96	666,036	+0.23(+0.22%)
Apr 28, 2026	106.85	107.24	106.54	106.73	569,120	+0.09(+0.08%)
Apr 27, 2026	106.70	107.26	106.61	106.64	864,246	-0.33(-0.31%)
Apr 24, 2026	107.21	107.39	106.79	106.97	561,427	-0.09(-0.08%)
Apr 23, 2026	106.59	107.19	106.23	107.06	846,564	+0.34(+0.32%)
Apr 22, 2026	107.07	107.29	106.50	106.72	478,239	+0.19(+0.18%)
Apr 21, 2026	107.47	107.70	106.41	106.53	892,997	-0.67(-0.63%)
Apr 20, 2026	106.90	107.44	106.78	107.20	644,407	+0.13(+0.12%)
Apr 17, 2026	106.27	107.50	106.27	107.07	934,073	+1.15(+1.09%)
Apr 16, 2026	105.62	106.05	105.56	105.92	585,049	+0.28(+0.26%)
Apr 15, 2026	105.44	105.81	105.01	105.64	797,821	+0.19(+0.18%)
Apr 14, 2026	105.17	105.56	104.88	105.45	699,310	+0.22(+0.21%)
Apr 13, 2026	104.21	105.23	104.03	105.23	1,482,514	+0.81(+0.78%)
Apr 10, 2026	105.31	105.31	104.28	104.42	503,898	-0.78(-0.74%)
Apr 09, 2026	104.43	105.38	104.43	105.20	557,722	+0.45(+0.43%)
Apr 08, 2026	104.17	104.77	103.93	104.75	854,844	+2.05(+2.00%)
Apr 07, 2026	102.80	102.80	102.09	102.70	1,274,513	-0.33(-0.32%)
Apr 06, 2026	102.54	103.04	102.36	103.03	921,116	+0.46(+0.45%)
Apr 02, 2026	101.57	102.96	101.48	102.57	1,265,628	+0.18(+0.18%)
Apr 01, 2026	102.44	102.69	102.23	102.39	1,293,001	+0.14(+0.14%)
Mar 31, 2026	101.39	102.47	100.84	102.25	1,647,638	+1.78(+1.77%)
Mar 30, 2026	101.42	101.45	100.16	100.47	1,369,811	+0.06(+0.06%)
Mar 27, 2026	101.45	101.64	100.24	100.41	1,179,009	-1.32(-1.30%)
Mar 26, 2026	101.84	102.75	101.64	101.73	832,949	-0.55(-0.54%)
Mar 25, 2026	102.49	102.80	101.73	102.28	1,799,712	+0.57(+0.56%)
Mar 24, 2026	100.96	102.36	100.78	101.71	1,352,197	+0.23(+0.23%)
Mar 23, 2026	101.76	102.45	101.30	101.48	2,985,333	+0.96(+0.96%)
Mar 20, 2026	101.49	101.59	100.11	100.52	1,340,431	-0.98(-0.97%)
Mar 19, 2026	101.25	102.01	100.89	101.50	2,969,171	-0.09(-0.09%)
Mar 18, 2026	102.82	102.85	101.57	101.59	1,179,276	-1.57(-1.52%)
Mar 17, 2026	103.51	103.76	103.11	103.16	1,372,040	+0.39(+0.38%)
Mar 16, 2026	102.70	103.20	102.55	102.77	1,230,099	+0.72(+0.70%)
Mar 13, 2026	102.56	103.12	101.92	102.05	1,278,168	-0.11(-0.11%)
Mar 12, 2026	102.75	103.07	102.12	102.16	2,402,193	-1.35(-1.31%)
Mar 11, 2026	103.67	103.97	103.10	103.51	1,736,670	-0.32(-0.31%)
Mar 10, 2026	104.24	104.87	103.51	103.83	1,973,304	-0.49(-0.47%)
Mar 09, 2026	103.28	104.58	102.27	104.32	2,400,941	+0.10(+0.10%)
Mar 06, 2026	104.25	104.45	103.31	104.22	1,374,732	-1.17(-1.11%)
Mar 05, 2026	105.77	106.18	104.76	105.39	1,831,586	-1.09(-1.02%)
Mar 04, 2026	106.20	106.68	105.68	106.47	1,157,184	+0.35(+0.33%)
Mar 03, 2026	105.60	106.54	104.55	106.12	1,960,652	-1.01(-0.94%)

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.