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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	89.93	90.24	89.49	90.04	810,733	+1.01(+1.13%)
May 01, 2025	89.28	89.77	88.87	89.03	1,106,602	+0.23(+0.26%)
Apr 30, 2025	88.14	89.13	87.14	88.80	1,253,099	+0.05(+0.06%)
Apr 29, 2025	87.95	89.03	87.95	88.75	557,950	+0.43(+0.49%)
Apr 28, 2025	88.36	88.68	87.61	88.32	701,859	+0.17(+0.19%)
Apr 25, 2025	88.01	88.21	87.30	88.15	588,411	-0.04(-0.05%)
Apr 24, 2025	87.08	88.30	86.72	88.19	891,714	+1.36(+1.57%)
Apr 23, 2025	87.57	88.49	86.67	86.83	818,323	+0.64(+0.74%)
Apr 22, 2025	84.99	86.40	84.99	86.19	797,169	+2.03(+2.41%)
Apr 21, 2025	85.29	85.29	83.39	84.16	2,123,893	-1.62(-1.89%)
Apr 17, 2025	85.47	86.55	85.47	85.78	1,064,256	+0.23(+0.27%)
Apr 16, 2025	86.52	87.05	85.02	85.55	1,329,876	-1.40(-1.61%)
Apr 15, 2025	87.45	87.85	86.87	86.95	962,491	-0.33(-0.38%)
Apr 14, 2025	87.45	87.81	86.55	87.28	963,762	+1.01(+1.17%)
Apr 11, 2025	84.82	86.66	84.14	86.27	1,586,873	+1.25(+1.47%)
Apr 10, 2025	86.19	86.19	82.66	85.02	1,208,470	-2.57(-2.93%)
Apr 09, 2025	80.53	87.94	80.46	87.59	3,954,077	+6.13(+7.53%)
Apr 08, 2025	85.31	85.48	80.29	81.46	3,264,488	-1.29(-1.56%)
Apr 07, 2025	81.31	84.91	80.14	82.75	3,578,570	-0.94(-1.12%)
Apr 04, 2025	86.55	87.00	83.57	83.69	1,998,627	-5.08(-5.72%)
Apr 03, 2025	90.42	90.52	88.66	88.77	1,251,971	-3.93(-4.24%)
Apr 02, 2025	91.50	92.92	91.50	92.70	926,833	+0.52(+0.56%)
Apr 01, 2025	92.13	92.55	91.39	92.18	915,303	-0.11(-0.12%)
Mar 31, 2025	90.88	92.61	90.87	92.29	974,391	+0.87(+0.95%)
Mar 28, 2025	92.58	92.79	91.38	91.42	421,895	-1.39(-1.50%)
Mar 27, 2025	92.83	93.24	92.41	92.81	640,240	-0.09(-0.10%)
Mar 26, 2025	93.01	93.46	92.63	92.90	586,014	+0.04(+0.04%)
Mar 25, 2025	93.16	93.22	92.60	92.86	406,173	-0.14(-0.15%)
Mar 24, 2025	92.62	93.12	92.53	93.00	576,340	+1.03(+1.12%)
Mar 21, 2025	91.51	91.99	91.13	91.97	764,596	-0.23(-0.25%)
Mar 20, 2025	91.97	92.70	91.78	92.20	571,332	-0.11(-0.12%)
Mar 19, 2025	91.99	92.77	91.67	92.31	1,726,871	+0.47(+0.51%)
Mar 18, 2025	92.11	92.11	91.47	91.84	526,806	-0.33(-0.36%)
Mar 17, 2025	91.01	92.48	91.01	92.17	579,627	+1.05(+1.15%)
Mar 14, 2025	90.07	91.28	90.01	91.13	1,689,168	+1.48(+1.66%)
Mar 13, 2025	90.36	90.77	89.39	89.64	1,327,159	-0.79(-0.87%)
Mar 12, 2025	91.31	91.31	89.89	90.43	902,324	-0.49(-0.54%)
Mar 11, 2025	91.90	92.12	90.43	90.92	781,826	-1.34(-1.46%)
Mar 10, 2025	92.85	93.24	91.49	92.26	710,426	-1.41(-1.51%)
Mar 07, 2025	92.63	93.88	92.58	93.68	497,765	+0.76(+0.81%)
Mar 06, 2025	92.71	93.43	92.34	92.92	737,502	-0.56(-0.60%)
Mar 05, 2025	92.77	93.81	92.20	93.48	847,215	+0.72(+0.77%)
Mar 04, 2025	93.81	93.97	92.55	92.76	862,351	-1.50(-1.60%)