NYSEARCA:IUSV
iShares Core S&P U.S. Value ETF Price (Quote)
$90.42
+0.270 (+0.300%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $85.17 | $90.42 | Friday, 17th May 2024 IUSV stock ended at $90.42. This is 0.300% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.433% from a day low at $90.03 to a day high of $90.42. |
90 days | $85.17 | $90.64 | |
52 weeks | $71.28 | $90.64 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $83.67 | $84.18 | $83.55 | $83.83 | 791 852 |
Dec 21, 2023 | $83.20 | $83.56 | $82.86 | $83.51 | 561 088 |
Dec 20, 2023 | $83.89 | $84.10 | $82.71 | $82.72 | 574 883 |
Dec 19, 2023 | $84.05 | $84.52 | $83.99 | $84.48 | 572 621 |
Dec 18, 2023 | $83.95 | $84.10 | $83.84 | $83.86 | 868 440 |
Dec 15, 2023 | $83.77 | $84.01 | $83.48 | $83.69 | 781 948 |
Dec 14, 2023 | $83.68 | $84.28 | $83.59 | $83.97 | 858 216 |
Dec 13, 2023 | $81.98 | $83.26 | $81.80 | $83.22 | 697 509 |
Dec 12, 2023 | $81.49 | $81.93 | $81.30 | $81.87 | 592 783 |
Dec 11, 2023 | $81.07 | $81.58 | $81.03 | $81.52 | 1 368 783 |
Dec 08, 2023 | $80.58 | $81.13 | $80.49 | $81.01 | 517 397 |
Dec 07, 2023 | $80.28 | $80.75 | $80.26 | $80.62 | 691 282 |
Dec 06, 2023 | $80.61 | $80.86 | $80.05 | $80.14 | 603 968 |
Dec 05, 2023 | $80.35 | $80.45 | $80.09 | $80.28 | 548 847 |
Dec 04, 2023 | $80.26 | $80.77 | $80.26 | $80.71 | 1 268 658 |
Dec 01, 2023 | $80.02 | $80.92 | $79.99 | $80.89 | 630 585 |
Nov 30, 2023 | $79.84 | $80.15 | $79.56 | $80.08 | 609 714 |
Nov 29, 2023 | $79.84 | $80.17 | $79.53 | $79.59 | 528 315 |
Nov 28, 2023 | $79.37 | $79.75 | $79.23 | $79.48 | 740 761 |
Nov 27, 2023 | $79.47 | $79.60 | $79.33 | $79.44 | 864 030 |
Nov 24, 2023 | $79.45 | $79.58 | $79.33 | $79.54 | 393 649 |
Nov 22, 2023 | $79.27 | $79.61 | $79.21 | $79.41 | 590 825 |
Nov 21, 2023 | $78.95 | $79.08 | $78.80 | $78.97 | 1 731 490 |
Nov 20, 2023 | $78.64 | $79.39 | $78.64 | $79.21 | 759 633 |
Nov 17, 2023 | $78.72 | $78.80 | $78.51 | $78.74 | 590 114 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IUSV stock historical prices to predict future price movements?
Trend Analysis: Examine the IUSV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IUSV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.