iShares Core S&P US Value ETF (IUSV)
67.47
-0.79 (-1.16%)
USD |
NASDAQ |
Jun 28, 16:00
67.47
0.00 (0.00%)
After-Hours: 20:00
IUSV Price: 67.47 for June 28, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2022 | 68.48 | 68.64 | 68.07 | 68.26 | 984234.0 |
Jun 24, 2022 | 66.93 | 68.21 | 66.84 | 68.21 | 671003.0 |
Jun 23, 2022 | 66.43 | 66.64 | 65.62 | 66.37 | 1.256M |
Jun 22, 2022 | 65.57 | 66.76 | 65.39 | 66.13 | 770479.0 |
Jun 21, 2022 | 65.75 | 66.54 | 65.68 | 66.35 | 873726.0 |
Jun 17, 2022 | 65.17 | 65.55 | 64.35 | 64.88 | 782506.0 |
Jun 16, 2022 | 65.57 | 65.65 | 64.63 | 65.09 | 905888.0 |
Jun 15, 2022 | 67.09 | 67.73 | 65.97 | 66.93 | 949400.0 |
Jun 14, 2022 | 67.28 | 67.45 | 65.97 | 66.56 | 1.098M |
Jun 13, 2022 | 68.04 | 68.14 | 66.66 | 67.05 | 1.481M |
Jun 10, 2022 | 70.07 | 70.08 | 69.36 | 69.45 | 679646.0 |
Jun 09, 2022 | 72.22 | 72.49 | 70.95 | 70.95 | 443299.0 |
Jun 08, 2022 | 73.41 | 73.56 | 72.70 | 72.83 | 351234.0 |
Jun 07, 2022 | 72.60 | 73.80 | 72.59 | 73.77 | 420856.0 |
Jun 06, 2022 | 73.48 | 73.61 | 72.87 | 72.98 | 520898.0 |
Jun 03, 2022 | 73.06 | 73.30 | 72.75 | 72.84 | 460113.0 |
Jun 02, 2022 | 72.81 | 73.54 | 72.07 | 73.50 | 466315.0 |
Jun 01, 2022 | 73.67 | 73.67 | 72.08 | 72.60 | 389314.0 |
May 31, 2022 | 73.41 | 73.79 | 72.88 | 73.30 | 477698.0 |
May 27, 2022 | 72.73 | 73.82 | 72.73 | 73.77 | 397331.0 |
May 26, 2022 | 72.00 | 72.88 | 72.00 | 72.60 | 501666.0 |
May 25, 2022 | 70.87 | 71.74 | 70.77 | 71.52 | 497112.0 |
May 24, 2022 | 70.55 | 71.11 | 69.72 | 70.95 | 572946.0 |
May 23, 2022 | 70.39 | 71.09 | 70.02 | 70.88 | 517853.0 |
May 20, 2022 | 70.01 | 70.08 | 68.27 | 69.65 | 1.036M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.87
Minimum
Mar 23 2020
77.49
Maximum
Jan 04 2022
60.11
Average
56.42
Median
Aug 22 2018