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

As of Friday, December 1st, 2023

$ 80.89

+0.81 +1.01%

Open: 80.02
High: 80.92
Low: 79.99
Volume: 630,585
Previous Close on Thursday, November 30th, 2023

$ 80.08

+0.49 +0.62%

Open: 79.84
High: 80.15
Low: 79.56
Volume: 609,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 80.02 80.92 79.99 80.89 630,585 +0.81 +1.01
2023-11-30 79.84 80.15 79.56 80.08 609,714 +0.49 +0.62
2023-11-29 79.84 80.17 79.53 79.59 528,316 +0.11 +0.14
2023-11-28 79.37 79.75 79.23 79.48 740,885 +0.04 +0.05
2023-11-27 79.47 79.60 79.33 79.44 864,136 -0.10 -0.13
2023-11-24 79.45 79.58 79.33 79.54 394,549 +0.13 +0.16
2023-11-22 79.27 79.61 79.21 79.41 590,909 +0.44 +0.56
2023-11-21 78.95 79.08 78.80 78.97 1,731,490 -0.24 -0.30
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 80.92
On 2023-12-01		 79.23
On 2023-11-28		 1.35 1.70 80.17
On 2023-11-29		 79.56
On 2023-11-30		 -0.76 79.90
10D 80.92
On 2023-12-01		 78.51
On 2023-11-17		 2.41 3.07 80.17
On 2023-11-29		 79.56
On 2023-11-30		 -0.76 79.54
20D 80.92
On 2023-12-01		 74.29
On 2023-11-02		 7.17 9.73 76.29
On 2023-11-06		 75.34
On 2023-11-09		 -1.25 78.09
WTD 80.92
On 2023-12-01		 79.23
On 2023-11-28		 1.35 1.70 80.17
On 2023-11-29		 79.56
On 2023-11-30		 -0.76 79.90
MTD 80.92
On 2023-12-01		 79.99
On 2023-12-01		 0.81 1.01 -- -- -- 80.89
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29