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

As of Friday, December 12th, 2025

$ 103.43

-0.47 -0.45%

Open: 103.91
High: 104.12
Low: 103.19
Volume: 1,085,739
Previous Close on Thursday, December 11th, 2025

$ 103.90

+0.69 +0.67%

Open: 103.15
High: 103.94
Low: 103.15
Volume: 1,095,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 103.91 104.12 103.19 103.43 1,085,739 -0.47 -0.45
2025-12-11 103.15 103.94 103.15 103.90 1,095,345 +0.69 +0.67
2025-12-10 102.34 103.43 102.03 103.21 1,040,136 +1.04 +1.02
2025-12-09 102.37 102.76 102.12 102.17 655,676 -0.12 -0.12
2025-12-08 102.67 102.72 102.13 102.29 840,013 -0.33 -0.32
2025-12-05 102.61 103.11 102.56 102.62 1,528,915 +0.01 +0.01
2025-12-04 102.88 102.98 102.26 102.61 821,008 -0.24 -0.23
2025-12-03 102.27 102.96 102.27 102.85 562,486 +0.53 +0.52
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 104.12
On 2025-12-12		 102.03
On 2025-12-10		 0.81 0.79 102.72
On 2025-12-08		 102.72
On 2025-12-08		 0.00 103.00
10D 104.12
On 2025-12-12		 102.03
On 2025-12-10		 0.68 0.66 103.11
On 2025-12-05		 102.12
On 2025-12-09		 -0.96 102.77
20D 104.12
On 2025-12-12		 98.22
On 2025-11-20		 1.88 1.85 101.85
On 2025-11-14		 98.22
On 2025-11-20		 -3.56 101.65
WTD 104.12
On 2025-12-12		 102.03
On 2025-12-10		 0.81 0.79 102.72
On 2025-12-08		 102.72
On 2025-12-08		 0.00 103.00
MTD 104.12
On 2025-12-12		 102.03
On 2025-12-10		 0.68 0.66 103.11
On 2025-12-05		 102.12
On 2025-12-09		 -0.96 102.77
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

103.43 -0.47 -0.45 1,085,739