iShares Core S&P U.S. Value ETF (NQ:IUSV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	99.07	99.23	98.74	98.86	1,097,072	-0.05(-0.05%)
Sep 12, 2025	99.05	99.26	98.87	98.91	548,435	-0.32(-0.32%)
Sep 11, 2025	98.18	99.26	97.97	99.23	481,109	+1.29(+1.31%)
Sep 10, 2025	98.29	98.32	97.64	97.94	501,257	-0.51(-0.52%)
Sep 09, 2025	98.45	98.60	98.29	98.45	481,667	-0.03(-0.03%)
Sep 08, 2025	98.52	98.52	97.96	98.48	494,047	-0.07(-0.07%)
Sep 05, 2025	99.13	99.27	98.18	98.55	568,140	-0.42(-0.42%)
Sep 04, 2025	98.28	99.00	98.18	98.97	413,425	+0.75(+0.76%)
Sep 03, 2025	98.33	98.45	97.74	98.22	563,889	-0.07(-0.07%)
Sep 02, 2025	98.09	98.31	97.72	98.29	581,054	-0.57(-0.58%)
Aug 29, 2025	98.73	99.03	98.61	98.86	405,846	+0.03(+0.03%)
Aug 28, 2025	98.97	98.97	98.43	98.83	414,184	+0.02(+0.02%)
Aug 27, 2025	98.33	98.86	98.33	98.81	510,289	+0.43(+0.44%)
Aug 26, 2025	98.06	98.43	98.01	98.38	392,584	+0.15(+0.16%)
Aug 25, 2025	98.71	98.75	98.17	98.23	458,537	-0.61(-0.61%)
Aug 22, 2025	97.89	99.06	97.74	98.83	424,220	+1.47(+1.51%)
Aug 21, 2025	97.37	97.69	97.14	97.37	354,973	-0.33(-0.34%)
Aug 20, 2025	97.95	98.04	97.49	97.70	452,670	-0.07(-0.07%)
Aug 19, 2025	97.53	98.16	97.48	97.77	448,647	+0.22(+0.23%)
Aug 18, 2025	97.68	97.83	97.50	97.55	438,312	-0.12(-0.12%)
Aug 15, 2025	98.13	98.13	97.62	97.67	608,766	-0.22(-0.22%)
Aug 14, 2025	97.74	97.95	97.43	97.89	399,037	-0.13(-0.13%)
Aug 13, 2025	97.36	98.05	97.28	98.02	1,590,980	+0.96(+0.99%)
Aug 12, 2025	96.38	97.09	96.29	97.06	458,693	+1.07(+1.11%)
Aug 11, 2025	96.39	96.54	95.86	95.99	477,990	-0.27(-0.28%)
Aug 08, 2025	95.73	96.35	95.71	96.26	367,069	+0.77(+0.81%)
Aug 07, 2025	95.92	96.03	95.19	95.49	463,364	+0.28(+0.29%)
Aug 06, 2025	95.26	95.52	94.94	95.21	401,683	+0.22(+0.23%)
Aug 05, 2025	95.33	95.40	94.81	94.99	430,847	-0.12(-0.13%)
Aug 04, 2025	94.68	95.17	94.65	95.11	604,426	+0.94(+1.00%)
Aug 01, 2025	94.90	94.94	93.91	94.17	992,764	-1.23(-1.29%)
Jul 31, 2025	96.17	96.47	95.28	95.40	1,425,918	-0.74(-0.77%)
Jul 30, 2025	96.73	96.81	95.72	96.14	409,352	-0.56(-0.58%)
Jul 29, 2025	96.99	96.99	96.56	96.70	607,173	-0.11(-0.12%)
Jul 28, 2025	97.25	97.25	96.68	96.81	560,757	-0.39(-0.40%)
Jul 25, 2025	97.07	97.28	96.69	97.20	356,203	+0.30(+0.31%)
Jul 24, 2025	97.02	97.32	96.88	96.90	499,778	-0.17(-0.18%)
Jul 23, 2025	96.83	97.07	96.51	97.07	459,424	+0.62(+0.64%)
Jul 22, 2025	95.74	96.52	95.74	96.45	343,697	+0.81(+0.85%)
Jul 21, 2025	95.76	96.20	95.61	95.64	425,563	+0.00(+0.00%)
Jul 18, 2025	96.07	96.07	95.44	95.64	479,054	-0.15(-0.16%)
Jul 17, 2025	95.18	95.85	95.18	95.79	1,301,716	+0.50(+0.53%)
Jul 16, 2025	95.25	95.38	94.39	95.29	520,058	+0.32(+0.34%)
Jul 15, 2025	96.01	96.06	94.93	94.97	573,679	-0.93(-0.97%)
Jul 14, 2025	95.73	95.98	95.57	95.90	554,777	-0.12(-0.12%)
Jul 11, 2025	96.01	96.20	95.68	96.02	380,926	-0.43(-0.45%)
Jul 10, 2025	95.92	96.66	95.74	96.45	358,070	+0.53(+0.55%)
Jul 09, 2025	95.89	96.03	95.35	95.92	432,555	+0.24(+0.25%)
Jul 08, 2025	95.53	95.96	95.41	95.68	513,235	+0.11(+0.12%)
Jul 07, 2025	96.06	96.22	95.11	95.57	625,221	-0.77(-0.80%)
Jul 03, 2025	95.96	96.49	95.96	96.34	297,460	+0.50(+0.52%)
Jul 02, 2025	95.54	95.87	95.35	95.84	480,847	+0.21(+0.22%)