iShares Core S P U.S. Value ETF (IUSV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	113.77	114.35	113.52	114.29	+0.55%	454,300
2026-08-06	114.33	114.48	113.45	113.66	-0.33%	446,600
2026-08-05	114.69	114.69	113.75	114.04	-0.18%	503,600
2026-08-04	112.90	114.40	112.61	114.25	+1.18%	556,400
2026-08-03	112.81	113.07	112.65	112.92	+0.56%	505,000
2026-07-31	112.24	112.58	111.44	112.29	-0.22%	505,700
2026-07-30	112.49	112.59	111.53	112.54	-0.07%	411,500
2026-07-29	113.59	113.85	112.51	112.62	-0.83%	478,800
2026-07-28	113.07	113.86	113.07	113.56	+0.83%	462,400
2026-07-27	112.60	113.06	112.40	112.63	+0.45%	503,900
2026-07-24	111.29	112.40	111.29	112.13	+0.89%	520,900
2026-07-23	111.29	111.62	110.86	111.14	-0.66%	412,400
2026-07-22	111.98	112.38	111.71	111.88	+0.10%	556,300
2026-07-21	111.35	111.93	111.07	111.77	+0.38%	444,315
2026-07-20	112.19	112.27	111.29	111.35	-0.69%	1,068,744
2026-07-17	112.32	113.25	111.94	112.12	-0.48%	539,600
2026-07-16	111.79	112.67	111.79	112.66	+0.95%	512,900
2026-07-15	111.71	112.07	111.48	111.60	+0.16%	483,100
2026-07-14	111.82	112.19	111.35	111.42	-0.41%	514,000
2026-07-13	111.77	112.35	111.67	111.88	+0.15%	908,500
2026-07-10	111.62	111.83	111.13	111.71	+0.28%	418,900
2026-07-09	110.99	111.55	110.78	111.40	+0.49%	467,900
2026-07-08	111.50	111.50	110.58	110.86	-0.86%	598,100
2026-07-07	112.28	112.48	111.68	111.82	-0.07%	950,000
2026-07-06	111.65	112.01	111.41	111.90	+0.29%	548,300
2026-07-02	111.06	111.61	110.83	111.58	+0.99%	633,800
2026-07-01	110.03	111.12	110.01	110.49	+0.31%	1,869,200
2026-06-30	110.13	110.42	109.88	110.15	-0.05%	547,600
2026-06-29	110.19	110.34	109.76	110.21	+0.35%	651,500
2026-06-26	109.51	110.18	109.51	109.83	+0.11%	454,100
2026-06-25	110.06	110.70	109.57	109.71	-0.05%	494,700
2026-06-24	109.55	110.44	109.51	109.76	+0.16%	723,600
2026-06-23	109.55	110.04	109.15	109.58	-0.36%	490,700
2026-06-22	109.75	110.42	109.75	109.98	+0.25%	541,900
2026-06-18	110.26	110.26	109.57	109.71	+0.32%	829,000
2026-06-17	110.78	111.07	109.11	109.36	-1.50%	1,510,000
2026-06-16	110.93	111.50	110.85	111.03	+0.14%	519,900
2026-06-15	111.10	111.35	110.73	110.87	-0.01%	619,400
2026-06-12	110.40	111.09	110.08	110.88	+0.76%	757,600
2026-06-11	109.30	110.53	109.04	110.04	+1.04%	1,004,100
2026-06-10	109.58	110.01	108.84	108.91	-0.78%	686,000
2026-06-09	109.78	110.26	108.46	109.77	+0.24%	610,100
2026-06-08	110.01	110.52	109.48	109.51	-0.14%	657,900
2026-06-05	110.72	110.97	109.58	109.66	-1.15%	814,300
2026-06-04	110.66	111.14	110.66	110.94	+0.91%	657,600
2026-06-03	110.01	110.42	109.90	109.94	-0.37%	455,300
2026-06-02	109.49	110.42	109.48	110.35	+0.55%	1,048,100
2026-06-01	109.72	110.04	109.50	109.75	-0.54%	934,900
2026-05-29	110.77	110.78	110.34	110.35	-0.14%	462,300
2026-05-28	110.30	110.62	110.04	110.50	+0.08%	460,800
2026-05-27	110.30	110.77	110.25	110.41	+0.08%	539,700
2026-05-26	110.69	110.76	110.20	110.32	-0.03%	449,800
2026-05-22	109.88	110.54	109.88	110.35	+0.84%	518,800
2026-05-21	108.64	109.49	108.15	109.43	+0.14%	871,100
2026-05-20	108.50	109.34	108.32	109.28	+0.72%	621,000
2026-05-19	108.33	108.87	108.05	108.50	-0.28%	468,400
2026-05-18	108.12	108.81	108.04	108.80	+0.62%	523,300
2026-05-15	108.68	108.68	108.03	108.13	-0.73%	606,200
2026-05-14	108.86	109.34	108.71	108.92	+0.19%	618,900
2026-05-13	108.60	108.83	108.32	108.71	-0.05%	459,100
2026-05-12	108.57	108.92	108.03	108.76	+0.04%	619,000
2026-05-11	108.73	109.00	108.51	108.72	+0.06%	560,300
2026-05-08	108.57	108.89	108.39	108.65	+0.35%	537,800
2026-05-07	108.84	108.99	108.12	108.27	-0.64%	641,300
2026-05-06	108.65	109.18	108.65	108.97	+0.41%	510,700
2026-05-05	107.79	108.70	107.73	108.53	+0.93%	437,900
2026-05-04	108.07	108.38	107.37	107.53	-0.70%	852,800
2026-05-01	108.66	109.11	108.28	108.29	-0.04%	1,493,200
2026-04-30	106.93	108.53	106.85	108.33	+1.28%	709,800
2026-04-29	106.67	106.98	106.59	106.96	+0.22%	666,000
2026-04-28	106.85	107.24	106.52	106.73	+0.08%	569,100
2026-04-27	106.70	107.26	106.61	106.64	-0.31%	864,200
2026-04-24	107.21	107.39	106.79	106.97	-0.08%	561,400
2026-04-23	106.59	107.19	106.23	107.06	+0.32%	846,600
2026-04-22	107.07	107.29	106.50	106.72	+0.18%	478,100
2026-04-21	107.47	107.70	106.41	106.53	-0.62%	893,000
2026-04-20	106.90	107.44	106.78	107.20	+0.12%	644,400
2026-04-17	106.27	107.50	106.27	107.07	+1.09%	934,100
2026-04-16	105.62	106.05	105.56	105.92	+0.26%	585,000
2026-04-15	105.44	105.81	105.01	105.65	+0.19%	797,800
2026-04-14	105.17	105.56	104.88	105.45	+0.21%	699,300
2026-04-13	104.21	105.23	104.03	105.23	+0.78%	1,482,500
2026-04-10	105.31	105.31	104.28	104.42	-0.74%	503,900
2026-04-09	104.43	105.38	104.43	105.20	+0.43%	557,100
2026-04-08	104.17	104.77	103.93	104.75	+2.00%	854,800
2026-04-07	102.80	102.80	102.09	102.70	-0.32%	1,274,500
2026-04-06	102.54	103.04	102.36	103.03	+0.45%	921,100
2026-04-02	101.57	102.96	101.48	102.57	+0.18%	1,265,400
2026-04-01	102.44	102.70	102.23	102.39	+0.14%	1,293,000
2026-03-31	101.39	102.48	100.84	102.25	+1.77%	1,647,600
2026-03-30	101.42	101.45	100.16	100.47	+0.06%	1,369,800
2026-03-27	101.45	101.64	100.24	100.41	-1.30%	1,179,000
2026-03-26	101.84	102.75	101.65	101.73	-0.54%	832,900
2026-03-25	102.49	102.80	101.73	102.28	+0.56%	1,799,700
2026-03-24	100.96	102.36	100.78	101.71	+0.23%	1,352,200
2026-03-23	101.76	102.45	101.30	101.48	+0.96%	2,985,300
2026-03-20	101.49	101.59	100.11	100.52	-0.97%	1,340,400
2026-03-19	101.25	102.01	100.89	101.50	-0.09%	2,969,200
2026-03-18	102.82	102.85	101.57	101.59	-1.52%	1,179,300
2026-03-17	103.51	103.76	103.11	103.16	+0.00%	1,372,000
2026-03-16	103.09	103.60	102.94	103.16	+0.70%	1,225,400
2026-03-13	102.95	103.51	102.31	102.44	-0.11%	1,273,300
2026-03-12	103.14	103.46	102.51	102.55	-1.31%	2,393,000
2026-03-11	104.07	104.37	103.49	103.91	-0.31%	1,730,100
2026-03-10	104.64	105.27	103.91	104.23	-0.47%	1,965,700
2026-03-09	103.67	104.98	102.66	104.72	+0.10%	2,391,800
2026-03-06	104.65	104.85	103.70	104.62	-1.11%	1,369,500
2026-03-05	106.17	106.59	105.16	105.79	-1.02%	1,824,600
2026-03-04	106.61	107.09	106.08	106.88	+0.33%	1,152,800
2026-03-03	106.00	106.95	104.95	106.53	-0.94%	1,953,200
2026-03-02	107.06	107.82	106.66	107.54	-0.04%	1,761,300
2026-02-27	106.90	107.65	106.71	107.58	+0.03%	639,900
2026-02-26	107.42	107.94	106.98	107.55	+0.21%	748,500
2026-02-25	107.43	107.43	106.70	107.32	+0.20%	710,700
2026-02-24	106.24	107.28	106.24	107.11	+0.73%	611,900
2026-02-23	106.79	107.29	105.95	106.33	-0.79%	624,600
2026-02-20	106.61	107.30	106.30	107.18	+0.37%	1,250,100
2026-02-19	106.83	107.19	106.38	106.79	-0.39%	815,100
2026-02-18	106.97	107.44	106.78	107.21	+0.41%	525,200
2026-02-17	106.78	107.29	106.07	106.77	+0.00%	1,309,500
2026-02-13	106.25	107.32	105.96	106.77	+0.55%	1,309,300
2026-02-12	107.77	108.20	106.02	106.19	-1.30%	1,204,400
2026-02-11	107.71	107.92	107.35	107.59	+0.18%	904,700
2026-02-10	107.37	107.85	107.37	107.40	-0.01%	815,900
2026-02-09	107.44	107.60	106.83	107.41	-0.21%	809,600
2026-02-06	106.38	107.80	106.38	107.64	+1.40%	744,200
2026-02-05	106.87	106.98	106.01	106.15	-0.88%	1,192,400
2026-02-04	106.25	107.41	106.25	107.09	+0.96%	1,767,300
2026-02-03	105.68	106.57	105.36	106.07	+0.03%	1,433,600
2026-02-02	104.89	106.12	104.88	106.04	+0.78%	776,700
2026-01-30	104.70	105.34	104.16	105.22	+0.21%	891,900
2026-01-29	105.09	105.52	104.39	105.00	+0.23%	1,375,000
2026-01-28	104.92	105.30	104.53	104.76	-0.18%	854,400
2026-01-27	105.07	105.10	104.78	104.95	-0.20%	495,600
2026-01-26	105.09	105.33	105.01	105.16	+0.31%	720,300
2026-01-23	105.00	105.03	104.48	104.83	-0.40%	579,500
2026-01-22	105.24	105.68	105.13	105.25	+0.23%	652,700
2026-01-21	103.94	105.36	103.94	105.01	+1.39%	1,274,000
2026-01-20	104.15	104.54	103.39	103.57	-1.60%	1,185,300
2026-01-16	105.49	105.59	105.12	105.25	-0.23%	646,500
2026-01-15	105.43	105.83	105.23	105.49	+0.21%	1,500,500
2026-01-14	104.66	105.30	104.66	105.27	+0.30%	3,748,500
2026-01-13	105.16	105.38	104.66	104.95	-0.22%	770,700
2026-01-12	104.89	105.27	104.61	105.18	-0.06%	769,500
2026-01-09	104.90	105.43	104.66	105.24	+0.53%	647,900
2026-01-08	103.40	104.88	103.40	104.69	+0.96%	680,000
2026-01-07	104.73	104.88	103.68	103.69	-0.99%	619,000
2026-01-06	103.77	104.87	103.77	104.73	+0.75%	1,082,000
2026-01-05	103.08	104.24	103.06	103.95	+0.97%	1,525,600
2026-01-02	102.73	103.12	102.31	102.95	+0.40%	2,038,200
2025-12-31	103.19	103.30	102.54	102.54	-0.75%	4,035,900
2025-12-30	103.42	103.50	103.24	103.32	-0.11%	501,500
2025-12-29	103.47	103.72	103.29	103.43	-0.21%	947,000
2025-12-26	103.60	103.75	103.37	103.65	-0.01%	553,100
2025-12-24	103.18	103.83	103.18	103.66	+0.47%	355,600
2025-12-23	103.03	103.26	103.02	103.18	-0.02%	651,400
2025-12-22	102.79	103.33	102.65	103.20	+0.58%	787,800
2025-12-19	102.37	102.94	102.32	102.60	+0.36%	1,056,500
2025-12-18	102.49	102.93	101.99	102.23	+0.25%	1,311,400
2025-12-17	102.26	102.74	101.89	101.97	-0.17%	975,600
2025-12-16	102.70	102.91	101.80	102.14	-1.28%	903,600
2025-12-15	103.83	103.93	103.15	103.46	+0.03%	1,016,500
2025-12-12	103.91	104.12	103.19	103.43	-0.40%	1,086,300
2025-12-11	103.15	103.94	103.15	103.85	+0.62%	1,095,500
2025-12-10	102.12	103.43	102.03	103.21	+1.02%	1,040,200
2025-12-09	102.37	102.76	102.12	102.17	-0.12%	655,700
2025-12-08	102.67	102.72	102.13	102.29	-0.32%	840,000
2025-12-05	102.61	103.11	102.56	102.62	+0.01%	1,528,900
2025-12-04	102.88	102.98	102.26	102.61	-0.23%	821,000
2025-12-03	102.27	102.96	102.27	102.85	+0.52%	562,500
2025-12-02	102.38	102.55	102.04	102.32	+0.03%	608,400
2025-12-01	102.42	102.80	102.21	102.29	-0.45%	2,444,200
2025-11-28	102.27	102.80	102.16	102.75	+0.71%	402,800
2025-11-26	101.46	102.39	101.46	102.03	+0.71%	554,600
2025-11-25	100.25	101.48	100.23	101.31	+1.09%	834,400
2025-11-24	99.98	100.46	99.57	100.22	+0.48%	641,300
2025-11-21	98.50	100.26	98.50	99.74	+1.48%	1,954,500
2025-11-20	100.31	100.67	98.22	98.29	-1.22%	795,200
2025-11-19	99.70	100.08	99.10	99.50	-0.37%	671,600
2025-11-18	99.82	100.36	99.28	99.87	-0.32%	1,468,100
2025-11-17	101.16	101.32	99.84	100.19	-1.12%	979,500
2025-11-14	100.94	101.85	100.74	101.32	-0.23%	991,700
2025-11-13	102.30	102.67	101.42	101.55	-0.98%	1,092,800
2025-11-12	102.25	102.75	102.25	102.56	+0.45%	713,100
2025-11-11	101.37	102.22	101.32	102.10	+0.83%	700,400
2025-11-10	101.07	101.39	100.52	101.26	+0.69%	609,100
2025-11-07	100.03	100.61	99.63	100.57	+0.52%	1,130,400
2025-11-06	100.57	100.81	99.98	100.05	-0.68%	767,400
2025-11-05	100.26	101.04	100.26	100.73	+0.36%	712,800
2025-11-04	100.08	100.68	100.02	100.37	-0.45%	920,300
2025-11-03	101.10	101.23	100.09	100.82	-0.21%	811,900
2025-10-31	101.00	101.31	100.56	101.03	+0.32%	633,200
2025-10-30	100.86	101.49	100.68	100.71	-0.45%	760,300
2025-10-29	101.82	101.84	100.82	101.17	-0.70%	1,150,400
2025-10-28	102.46	102.46	101.86	101.88	-0.41%	564,400
2025-10-27	102.03	102.35	101.93	102.30	+0.72%	540,600
2025-10-24	101.73	101.82	101.53	101.57	+0.53%	494,600
2025-10-23	100.80	101.17	100.60	101.03	+0.39%	546,900
2025-10-22	101.04	101.08	100.22	100.64	-0.49%	677,600
2025-10-21	100.90	101.41	100.90	101.14	+0.24%	490,700
2025-10-20	100.16	101.01	100.16	100.90	+1.24%	634,700
2025-10-17	99.02	99.88	99.00	99.66	+0.60%	1,207,300
2025-10-16	100.12	100.15	98.68	99.07	-0.86%	1,293,100
2025-10-15	100.03	100.53	99.11	99.93	+0.36%	822,000
2025-10-14	98.20	99.97	98.17	99.57	+0.68%	814,400
2025-10-13	98.77	99.18	98.48	98.90	+0.92%	2,226,800
2025-10-10	100.41	100.56	97.95	98.00	-2.22%	1,940,300
2025-10-09	100.94	101.04	100.02	100.23	-0.68%	1,551,300
2025-10-08	100.83	101.08	100.43	100.92	+0.33%	1,394,200
2025-10-07	101.02	101.16	100.38	100.59	-0.27%	475,900
2025-10-06	101.21	101.23	100.73	100.86	+0.24%	512,100
2025-10-03	100.28	101.14	100.28	100.62	+0.39%	479,400
2025-10-02	100.26	100.40	99.90	100.23	+0.00%	627,900
2025-10-01	99.75	100.33	99.75	100.23	+0.28%	1,348,700
2025-09-30	99.51	100.03	99.29	99.95	+0.29%	2,215,800
2025-09-29	99.73	99.73	99.32	99.66	+0.18%	1,349,300
2025-09-26	99.04	99.57	98.95	99.48	+0.76%	620,800
2025-09-25	98.95	99.00	98.37	98.73	-0.40%	416,000
2025-09-24	99.49	99.54	99.02	99.13	-0.16%	631,000
2025-09-23	99.28	99.87	99.20	99.29	+0.01%	439,700
2025-09-22	98.91	99.41	98.87	99.28	+0.14%	495,300
2025-09-19	99.27	99.30	98.73	99.14	+0.18%	519,200
2025-09-18	98.86	99.23	98.65	98.96	+0.26%	530,000
2025-09-17	98.50	99.33	98.12	98.70	+0.35%	897,000
2025-09-16	98.57	98.71	98.23	98.36	-0.51%	794,900
2025-09-15	99.07	99.23	98.74	98.86	-0.05%	1,097,100
2025-09-12	99.05	99.26	98.87	98.91	-0.32%	548,400
2025-09-11	98.18	99.26	97.97	99.23	+1.32%	481,100
2025-09-10	98.29	98.32	97.64	97.94	-0.52%	501,300
2025-09-09	98.45	98.60	98.29	98.45	-0.03%	481,600
2025-09-08	98.52	98.52	97.96	98.48	-0.07%	494,000
2025-09-05	99.13	99.27	98.18	98.55	-0.42%	568,100
2025-09-04	98.28	99.00	98.18	98.97	+0.76%	413,400
2025-09-03	98.33	98.45	97.74	98.22	-0.07%	563,900
2025-09-02	98.09	98.31	97.72	98.29	-0.58%	581,000
2025-08-29	98.73	99.03	98.61	98.86	+0.03%	405,800
2025-08-28	98.97	98.97	98.43	98.83	+0.02%	414,200
2025-08-27	98.33	98.86	98.33	98.81	+0.44%	510,300
2025-08-26	98.06	98.43	98.01	98.38	+0.15%	392,600
2025-08-25	98.71	98.75	98.17	98.23	-0.61%	458,500
2025-08-22	97.89	99.06	97.74	98.83	+1.50%	424,200
2025-08-21	97.37	97.69	97.14	97.37	-0.34%	355,000
2025-08-20	97.95	98.04	97.49	97.70	-0.07%	452,700
2025-08-19	97.53	98.16	97.48	97.77	+0.23%	448,600
2025-08-18	97.68	97.83	97.50	97.55	-0.12%	438,200
2025-08-15	98.13	98.13	97.62	97.67	-0.22%	608,800
2025-08-14	97.74	97.96	97.43	97.89	-0.13%	399,000
2025-08-13	97.36	98.05	97.28	98.02	+0.99%	1,590,900
2025-08-12	96.38	97.09	96.29	97.06	+1.11%	458,700
2025-08-11	96.39	96.54	95.87	95.99	-0.28%	478,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.58%). Worst month: Dec (-1.69%). Based on 5 years of daily data (2022–2026).

Jan+3.00%
Feb+0.02%
Mar-0.71%
Apr-0.03%
May+1.60%
Jun+2.10%
Jul+2.54%
Aug+1.97%
Sep-0.77%
Oct+1.72%
Nov+5.58%
Dec-1.69%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Core S P U.S. Value ETF's (IUSV) latest close?

114.29 on 2026-08-07, from the Closelook data lake's daily price record.

What is IUSV's 52-week high and low?

114.69 high and 95.19 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Core S P U.S. Value ETF's strongest and weakest month historically?

Historically, IUSV's strongest calendar month has been Nov (average +5.58%) and its weakest Dec (average -1.69%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.