MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IUSV — iShares Core S&P U.S. Value ETF
NasdaqiShares Core S&P U.S. Value ETF
$110.98
+0.49(+0.44%)
- O
- 110.94
- H
- 111.33
- L
- 110.71
- V
- 621.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$110.98
Period Return+28.76%
Period High$116.19
Period Low$84.99
Avg Daily Volume800.4K
Total Trading Days365
IUSV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $110.94 | $111.33 | $110.71 | $110.98 | +$0.49 | +0.44% | 621,327 | $111.03 | $110.71 $111.33 |
| Oct 1, 2026 | $110.10 | $110.68 | $109.71 | $110.49 | +$0.21 | +0.19% | 1,311,482 | $110.21 | $109.71 $110.68 |
| Sep 30, 2026 | $111.09 | $111.25 | $110.28 | $110.28 | $-0.50 | -0.45% | 533,830 | $110.90 | $110.28 $111.25 |
| Sep 29, 2026 | $111.12 | $111.12 | $110.49 | $110.78 | $-0.57 | -0.51% | 514,434 | $110.68 | $110.49 $111.12 |
| Sep 28, 2026 | $111.72 | $111.83 | $111.23 | $111.35 | $-0.80 | -0.71% | 706,701 | $111.47 | $111.23 $111.83 |
| Sep 25, 2026 | $111.71 | $112.28 | $111.41 | $112.15 | +$0.43 | +0.38% | 732,443 | $111.91 | $111.41 $112.28 |
| Sep 24, 2026 | $111.92 | $112.23 | $111.55 | $111.72 | $-0.35 | -0.31% | 544,863 | $111.89 | $111.55 $112.23 |
| Sep 23, 2026 | $112.45 | $112.60 | $111.98 | $112.07 | $-0.57 | -0.51% | 621,030 | $112.31 | $111.98 $112.60 |
| Sep 22, 2026 | $113.08 | $113.08 | $112.51 | $112.64 | $-0.18 | -0.16% | 418,729 | $112.70 | $112.51 $113.08 |
| Sep 21, 2026 | $112.50 | $113.06 | $112.22 | $112.82 | +$0.68 | +0.61% | 451,353 | $112.71 | $112.22 $113.06 |
| Sep 18, 2026 | $112.62 | $112.62 | $111.86 | $112.14 | $-0.50 | -0.45% | 521,891 | $112.12 | $111.86 $112.62 |
| Sep 17, 2026 | $112.69 | $112.83 | $112.27 | $112.64 | +$0.79 | +0.71% | 576,927 | $112.53 | $112.27 $112.83 |
| Sep 16, 2026 | $112.98 | $112.99 | $111.24 | $111.85 | $-0.95 | -0.84% | 525,871 | $112.48 | $111.24 $112.99 |
| Sep 15, 2026 | $112.98 | $113.03 | $112.62 | $112.80 | $-0.88 | -0.77% | 430,388 | $112.83 | $112.62 $113.03 |
| Sep 14, 2026 | $113.69 | $114.13 | $113.51 | $113.68 | $-0.21 | -0.18% | 682,502 | $113.76 | $113.51 $114.13 |
| Sep 11, 2026 | $113.67 | $114.08 | $113.66 | $113.89 | +$1.02 | +0.90% | 486,812 | $113.89 | $113.66 $114.08 |
| Sep 10, 2026 | $113.12 | $113.18 | $112.76 | $112.87 | $-0.40 | -0.35% | 566,211 | $112.95 | $112.76 $113.18 |
| Sep 9, 2026 | $113.84 | $113.84 | $113.18 | $113.27 | $-0.68 | -0.60% | 433,760 | $113.46 | $113.18 $113.84 |
| Sep 8, 2026 | $114.61 | $114.61 | $113.92 | $113.95 | $-0.73 | -0.64% | 500,811 | $114.22 | $113.92 $114.61 |
| Sep 4, 2026 | $114.79 | $114.99 | $114.60 | $114.68 | $-0.70 | -0.60% | 367,199 | $114.74 | $114.60 $114.99 |
| Sep 3, 2026 | $114.87 | $115.52 | $114.66 | $115.38 | +$0.80 | +0.70% | 401,337 | $115.27 | $114.66 $115.52 |
| Sep 2, 2026 | $114.27 | $114.76 | $114.15 | $114.58 | +$0.54 | +0.47% | 462,054 | $114.53 | $114.15 $114.76 |
| Sep 1, 2026 | $114.42 | $114.62 | $113.84 | $114.04 | $-0.39 | -0.34% | 463,474 | $114.14 | $113.84 $114.62 |
| Aug 31, 2026 | $114.65 | $114.66 | $114.28 | $114.43 | $-0.46 | -0.40% | 434,934 | $114.44 | $114.28 $114.66 |
| Aug 28, 2026 | $115.09 | $115.30 | $114.65 | $114.89 | +$0.11 | +0.10% | 349,207 | $114.92 | $114.65 $115.30 |
| Aug 27, 2026 | $114.69 | $115.04 | $114.46 | $114.78 | $-0.42 | -0.37% | 382,021 | $114.82 | $114.46 $115.04 |
| Aug 26, 2026 | $114.69 | $115.39 | $114.69 | $115.20 | +$0.20 | +0.17% | 433,448 | $115.19 | $114.69 $115.39 |
| Aug 25, 2026 | $115.13 | $115.14 | $114.75 | $115.00 | $-0.13 | -0.11% | 405,953 | $114.93 | $114.75 $115.14 |
| Aug 24, 2026 | $114.88 | $115.24 | $114.77 | $115.13 | +$0.24 | +0.21% | 518,612 | $115.02 | $114.77 $115.24 |
| Aug 21, 2026 | $114.88 | $115.10 | $114.59 | $114.89 | +$0.59 | +0.52% | 659,658 | $114.88 | $114.59 $115.10 |