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

As of Thursday, July 30th, 2026

$ 112.54

-0.08 -0.07%

Open: 112.49
High: 112.59
Low: 111.53
Volume: 411,494
Previous Close on Wednesday, July 29th, 2026

$ 112.62

-0.94 -0.83%

Open: 113.59
High: 113.85
Low: 112.51
Volume: 478,757

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-21 111.35 111.93 111.07 111.77 44,426 +0.42 +0.38
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		 111.29
On 2026-07-24		 1.40 1.26 113.86
On 2026-07-28		 111.53
On 2026-07-30		 -2.04 112.70
10D 113.86
On 2026-07-28		 110.86
On 2026-07-23		 -0.12 -0.11 113.25
On 2026-07-17		 110.86
On 2026-07-23		 -2.11 112.17
20D 113.86
On 2026-07-28		 110.58
On 2026-07-08		 2.05 1.85 113.25
On 2026-07-17		 110.86
On 2026-07-23		 -2.11 111.93
WTD 113.86
On 2026-07-28		 111.53
On 2026-07-30		 0.41 0.36 113.86
On 2026-07-28		 111.53
On 2026-07-30		 -2.04 112.84
MTD 113.86
On 2026-07-28		 110.01
On 2026-07-01		 2.39 2.17 113.25
On 2026-07-17		 110.86
On 2026-07-23		 -2.11 111.86
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IJT

iShares S&P SmallCap 600 Growth ETF

173.07 +2.96 +1.74 64,147
IJK

iShares S&P MidCap 400 Growth ETF

111.96 +1.70 +1.54 165,801
AHCO

AdaptHealth Corp.

10.68 -0.11 -1.02 929,591
IUSV

iShares Core S&P U.S. Value ETF

112.54 -0.08 -0.07 411,494