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

As of Friday, August 22nd, 2025

$ 98.83

+1.47 +1.51%

Open: 97.89
High: 99.06
Low: 97.74
Volume: 424,217
Previous Close on Thursday, August 21st, 2025

$ 97.37

-0.33 -0.34%

Open: 97.37
High: 97.69
Low: 97.14
Volume: 354,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 97.89 99.06 97.74 98.83 424,217 +1.47 +1.51
2025-08-21 97.37 97.69 97.14 97.37 354,971 -0.33 -0.34
2025-08-20 97.95 98.04 97.49 97.70 452,669 -0.07 -0.07
2025-08-19 97.53 98.16 97.48 97.77 448,613 +0.22 +0.23
2025-08-18 97.68 97.83 97.50 97.55 438,199 -0.12 -0.12
2025-08-15 98.13 98.13 97.62 97.67 608,764 -0.22 -0.22
2025-08-14 97.74 97.96 97.43 97.89 399,034 -0.13 -0.13
2025-08-13 97.36 98.05 97.28 98.02 1,590,933 +0.96 +0.99
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 99.06
On 2025-08-22		 97.14
On 2025-08-21		 1.16 1.19 98.16
On 2025-08-19		 97.14
On 2025-08-21		 -1.04 97.84
10D 99.06
On 2025-08-22		 95.87
On 2025-08-11		 2.57 2.67 98.16
On 2025-08-19		 97.14
On 2025-08-21		 -1.04 97.59
20D 99.06
On 2025-08-22		 93.91
On 2025-08-01		 1.63 1.68 97.25
On 2025-07-28		 93.91
On 2025-08-01		 -3.43 96.61
WTD 99.06
On 2025-08-22		 97.14
On 2025-08-21		 1.16 1.19 98.16
On 2025-08-19		 97.14
On 2025-08-21		 -1.04 97.84
MTD 99.06
On 2025-08-22		 93.91
On 2025-08-01		 3.43 3.60 98.16
On 2025-08-19		 97.14
On 2025-08-21		 -1.04 96.69
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

54.53 +2.63 +5.06 310,333
IUSV

iShares Core S&P U.S. Value ETF

98.83 +1.47 +1.51 424,217