Canada markets open in 49 minutes

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
87.56+0.04 (+0.05%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202487.4087.6687.0987.5687.56463,000
Apr 23, 202487.1487.7187.0787.5287.52363,400
Apr 22, 202486.5387.3886.1986.9286.92415,700
Apr 19, 202485.7386.3685.7386.2686.26766,300
Apr 18, 202485.7586.0785.3485.5885.58407,700
Apr 17, 202485.8585.9685.1785.3985.39501,400
Apr 16, 202486.1586.1585.3485.5085.50588,800
Apr 15, 202487.1787.4285.6885.9085.90937,400
Apr 12, 202487.2687.4086.1786.4286.42504,200
Apr 11, 202488.2088.2087.2487.7187.71728,200
Apr 10, 202488.1888.3987.5387.9287.922,487,600
Apr 09, 202489.0489.2988.5189.2089.20414,000
Apr 08, 202488.8389.1688.8288.9588.95446,200
Apr 05, 202488.4189.0488.2188.8388.83702,300
Apr 04, 202489.6989.8388.1688.3188.31625,400
Apr 03, 202489.2689.4488.9389.1489.14441,700
Apr 02, 202489.5389.5389.0489.3089.30547,800
Apr 01, 202490.5490.5489.8389.9289.92824,600
Mar 28, 202490.2390.6490.1590.4490.44564,700
Mar 27, 202489.1990.1189.1990.1190.11444,400
Mar 26, 202488.7888.9588.6688.6988.69441,400
Mar 25, 202488.9489.0988.6888.7088.70451,700
Mar 22, 202489.3689.5888.8288.8288.82433,300
Mar 21, 202489.1089.6389.0489.3689.36400,200
Mar 21, 20240.44 Dividend
Mar 20, 202488.6189.3588.4289.2688.82561,700
Mar 19, 202488.1988.6988.1688.6488.20442,600
Mar 18, 202488.1588.4787.9188.1887.75462,400
Mar 15, 202487.6888.2487.6888.0187.58403,800
Mar 14, 202488.8088.8087.6088.1387.70675,200
Mar 13, 202488.6689.0488.4788.7288.28379,000
Mar 12, 202488.5788.8088.1988.5988.15439,500
Mar 11, 202488.0388.4887.8088.4688.02748,300
Mar 08, 202488.2788.5388.0688.0987.66493,800
Mar 07, 202488.1588.3587.9988.0887.65587,800
Mar 06, 202487.6088.0587.4687.7187.28645,600
Mar 05, 202487.3187.7786.9587.2386.80497,700
Mar 04, 202487.1487.5987.1287.4086.971,742,400
Mar 01, 202487.0087.2486.5887.1986.76567,300
Feb 29, 202487.0387.2286.6586.8186.38662,900
Feb 28, 202486.5586.9886.5086.7686.33567,900
Feb 27, 202486.6886.7986.4786.7286.29581,600
Feb 26, 202487.0287.1486.4486.5086.07597,400
Feb 23, 202486.8387.1586.7086.9686.53447,100
Feb 22, 202486.3186.8486.0786.6786.24500,500
Feb 21, 202485.7586.1185.5686.0785.65513,300
Feb 20, 202485.6986.0185.5285.7085.28464,600
Feb 16, 202485.8886.1985.5385.7785.35529,400
Feb 15, 202485.1586.1085.1485.9785.552,202,200
Feb 14, 202484.7284.9184.3484.8584.43394,600
Feb 13, 202484.7785.0283.7484.3583.93455,500
Feb 12, 202485.0885.7885.0485.6085.18440,500
Feb 09, 202485.0585.0584.6285.0484.62588,900
Feb 08, 202484.8585.0584.6085.0284.60546,000
Feb 07, 202485.0885.1484.7184.9584.53495,400
Feb 06, 202484.4184.8784.2384.7884.36520,700
Feb 05, 202484.7084.7084.0384.2083.78499,200
Feb 02, 202484.8685.4084.4384.9984.57562,000
Feb 01, 202484.5585.1984.0585.1884.76783,400
Jan 31, 202485.2685.3784.3784.4284.001,692,300
Jan 30, 202484.9185.3884.7485.2784.85522,100
Jan 29, 202484.5185.0184.4185.0084.58786,200
Jan 26, 202484.5084.7684.4584.6484.22558,100
Jan 25, 202484.2884.5683.9384.5684.14533,100
Jan 24, 202484.4684.5783.7783.7883.37436,300
Jan 23, 202484.2384.3483.9684.2183.79495,800
Jan 22, 202483.9784.2883.8584.0283.61704,400
Jan 19, 202483.3183.9382.8683.7883.37471,400
Jan 18, 202482.8883.1682.4183.0882.671,060,900
Jan 17, 202482.9083.3582.5582.8782.46422,700
Jan 16, 202483.6783.6783.1683.3882.97815,500
Jan 12, 202484.2884.5383.7784.0183.60498,000
Jan 11, 202484.3784.3783.5283.9883.571,022,300
Jan 10, 202484.2884.4884.0184.3383.91402,500
Jan 09, 202484.3084.4784.1484.3283.90431,000
Jan 08, 202484.0084.8083.8684.7784.35833,400
Jan 05, 202483.9284.6083.8784.1983.77729,600
Jan 04, 202484.1884.5383.9884.0083.59507,900
Jan 03, 202484.5084.6483.9884.0583.64548,800
Jan 02, 202484.1085.0383.9984.8584.431,519,400
Dec 29, 202384.5284.6084.1084.3383.91430,600
Dec 28, 202384.3284.6884.3284.6184.19480,800
Dec 27, 202384.3384.5084.1184.4884.06520,500
Dec 26, 202383.8684.5083.8684.3283.90468,400
Dec 22, 202383.6784.1883.5583.8383.42791,900
Dec 21, 202383.2083.5682.8683.5183.10561,100
Dec 20, 202383.8984.1082.7082.7282.31576,600
Dec 20, 20230.41 Dividend
Dec 19, 202384.0584.5283.9984.4883.66572,600
Dec 18, 202383.9584.1083.8483.8683.04868,500
Dec 15, 202383.7784.0183.4883.6982.87781,900
Dec 14, 202383.6884.2883.5983.9783.15858,300
Dec 13, 202381.9883.2681.8083.2282.41697,500
Dec 12, 202381.4981.9381.3081.8781.07592,800
Dec 11, 202381.0781.5881.0381.5280.721,368,800
Dec 08, 202380.5881.1380.4981.0180.22517,400
Dec 07, 202380.2880.7580.2680.6279.83691,700
Dec 06, 202380.6180.8680.0580.1479.36604,100
Dec 05, 202380.3580.4680.0980.2879.50548,900
Dec 04, 202380.2680.7780.2680.7179.921,268,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...