iShares IV iSh USA Value ETF USD Dist
(IUVD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$6.81
|
$6.81
|
$6.79
|
$6.81
|
133,356
|
|
07/11/2024
|
$6.80
|
$6.82
|
$6.79
|
$6.80
|
34,742
|
|
06/11/2024
|
$6.76
|
$6.79
|
$6.73
|
$6.75
|
1,042,608
|
|
05/11/2024
|
$6.51
|
$6.56
|
$6.50
|
$6.56
|
24,402
|
|
04/11/2024
|
$6.52
|
$6.52
|
$6.52
|
$6.52
|
661
|
|
01/11/2024
|
$6.52
|
$6.57
|
$6.52
|
$6.55
|
21,695
|
|
31/10/2024
|
$6.54
|
$6.54
|
$6.52
|
$6.53
|
10,771
|
|
30/10/2024
|
$6.54
|
$6.56
|
$6.54
|
$6.56
|
388
|
|
29/10/2024
|
$6.61
|
$6.61
|
$6.57
|
$6.57
|
3,951
|
|
28/10/2024
|
$6.61
|
$6.61
|
$6.58
|
$6.61
|
3,551
|
|
25/10/2024
|
$6.64
|
$6.64
|
$6.61
|
$6.61
|
27,192
|
|
24/10/2024
|
$6.59
|
$6.65
|
$6.58
|
$6.60
|
0
|
|
23/10/2024
|
$6.59
|
$6.62
|
$6.58
|
$6.60
|
21,498
|
|
22/10/2024
|
$6.60
|
$6.60
|
$6.57
|
$6.60
|
81,747
|
|
21/10/2024
|
$6.64
|
$6.71
|
$6.62
|
$6.62
|
45,039
|
|
18/10/2024
|
$6.68
|
$6.68
|
$6.68
|
$6.68
|
6,336
|
|
17/10/2024
|
$6.71
|
$6.72
|
$6.70
|
$6.70
|
44,246
|
|
16/10/2024
|
$6.68
|
$6.71
|
$6.68
|
$6.70
|
15,822
|
|
15/10/2024
|
$6.71
|
$6.73
|
$6.70
|
$6.71
|
79,397
|
|
14/10/2024
|
$6.67
|
$6.69
|
$6.65
|
$6.69
|
8,885
|
|
11/10/2024
|
$6.59
|
$6.68
|
$6.58
|
$6.66
|
15,770
|
|
10/10/2024
|
$6.60
|
$6.63
|
$6.60
|
$6.61
|
15,169
|
|
09/10/2024
|
$6.54
|
$6.63
|
$6.54
|
$6.63
|
9,676
|
|
08/10/2024
|
$6.56
|
$6.56
|
$6.54
|
$6.55
|
7,050
|
|
07/10/2024
|
$6.56
|
$6.58
|
$6.54
|
$6.54
|
0
|
|
04/10/2024
|
$6.56
|
$6.56
|
$6.54
|
$6.54
|
605
|
|
03/10/2024
|
$6.53
|
$6.53
|
$6.51
|
$6.52
|
12,862
|
|
02/10/2024
|
$6.54
|
$6.57
|
$6.54
|
$6.57
|
3,036
|
|
01/10/2024
|
$6.58
|
$6.58
|
$6.52
|
$6.55
|
31,433
|
|
30/09/2024
|
$6.58
|
$6.60
|
$6.55
|
$6.57
|
3,905
|
|
27/09/2024
|
$6.60
|
$6.63
|
$6.60
|
$6.63
|
6,457
|
|
26/09/2024
|
$6.54
|
$6.55
|
$6.54
|
$6.55
|
4,800
|
|
25/09/2024
|
$6.53
|
$6.54
|
$6.52
|
$6.52
|
24,270
|
|
24/09/2024
|
$6.54
|
$6.55
|
$6.52
|
$6.52
|
3,472
|
|
23/09/2024
|
$6.51
|
$6.52
|
$6.51
|
$6.51
|
6,431
|
|
20/09/2024
|
$6.52
|
$6.53
|
$6.47
|
$6.47
|
15,108
|
|
19/09/2024
|
$6.57
|
$6.57
|
$6.53
|
$6.53
|
8,470
|
|
18/09/2024
|
$6.47
|
$6.47
|
$6.46
|
$6.47
|
42,459
|
|
17/09/2024
|
$6.47
|
$6.50
|
$6.47
|
$6.50
|
4,816
|
|
16/09/2024
|
$6.39
|
$6.42
|
$6.38
|
$6.41
|
32,314
|
|
13/09/2024
|
$6.36
|
$6.37
|
$6.32
|
$6.27
|
2,324
|
|
12/09/2024
|
$6.28
|
$6.28
|
$6.27
|
$6.16
|
9,638
|
|
11/09/2024
|
$6.23
|
$6.24
|
$6.16
|
$6.16
|
19,515
|
|
10/09/2024
|
$6.28
|
$6.30
|
$6.22
|
$6.23
|
28,262
|
|
09/09/2024
|
$6.26
|
$6.28
|
$6.25
|
$6.28
|
1,046,657
|
|
06/09/2024
|
$6.28
|
$6.30
|
$6.24
|
$6.24
|
31,273
|
|
05/09/2024
|
$6.34
|
$6.36
|
$6.30
|
$6.30
|
70,556
|
|
04/09/2024
|
$6.37
|
$6.38
|
$6.36
|
$6.38
|
33,912
|
|
03/09/2024
|
$6.46
|
$6.46
|
$6.40
|
$6.40
|
627
|
|
02/09/2024
|
$6.47
|
$6.47
|
$6.46
|
$6.43
|
15,211
|
|
30/08/2024
|
$6.42
|
$6.43
|
$6.42
|
$6.43
|
355
|
|
29/08/2024
|
$6.38
|
$6.42
|
$6.38
|
$6.42
|
95,051
|
|
28/08/2024
|
$6.40
|
$6.40
|
$6.37
|
$6.38
|
6,562
|
|
27/08/2024
|
$6.41
|
$6.42
|
$6.38
|
$6.38
|
26,313
|
|
26/08/2024
|
$6.35
|
$6.35
|
$6.31
|
$6.31
|
5,640
|
|
23/08/2024
|
$6.35
|
$6.35
|
$6.31
|
$6.31
|
5,640
|
|
22/08/2024
|
$6.35
|
$6.35
|
$6.31
|
$6.31
|
5,640
|
|
21/08/2024
|
$6.30
|
$6.33
|
$6.30
|
$6.31
|
15,241
|
|
20/08/2024
|
$6.33
|
$6.34
|
$6.29
|
$6.29
|
29,513
|
|
19/08/2024
|
$6.28
|
$6.28
|
$6.26
|
$6.24
|
20,466
|
|
16/08/2024
|
$6.24
|
$6.24
|
$6.22
|
$6.24
|
20,350
|
|
15/08/2024
|
$6.15
|
$6.24
|
$6.15
|
$6.24
|
25,039
|
|
14/08/2024
|
$6.14
|
$6.14
|
$6.14
|
$6.14
|
2,723
|
|
13/08/2024
|
$6.06
|
$6.09
|
$6.04
|
$6.09
|
15,818
|
|
12/08/2024
|
$6.09
|
$6.10
|
$6.06
|
$6.06
|
40,757
|
|
09/08/2024
|
$6.10
|
$6.11
|
$6.06
|
$6.07
|
1,499
|
|
08/08/2024
|
$5.95
|
$6.07
|
$5.94
|
$6.07
|
50,394
|
|
07/08/2024
|
$6.02
|
$6.09
|
$6.02
|
$6.07
|
60,230
|
|
06/08/2024
|
$6.01
|
$6.02
|
$5.97
|
$6.01
|
84,126
|
|
05/08/2024
|
$6.08
|
$6.12
|
$5.94
|
$5.97
|
40,435
|
|
02/08/2024
|
$6.18
|
$6.26
|
$6.09
|
$6.10
|
26,925
|
|
01/08/2024
|
$6.36
|
$6.46
|
$6.36
|
$6.36
|
4,701
|
|
31/07/2024
|
$6.45
|
$6.50
|
$6.43
|
$6.47
|
0
|
|
30/07/2024
|
$6.45
|
$6.47
|
$6.43
|
$6.43
|
78,635
|
|
29/07/2024
|
$6.43
|
$6.43
|
$6.41
|
$6.41
|
11,821
|
|
26/07/2024
|
$6.38
|
$6.42
|
$6.38
|
$6.41
|
43,750
|
|
25/07/2024
|
$6.37
|
$6.41
|
$6.37
|
$6.41
|
976
|
|
24/07/2024
|
$6.39
|
$6.41
|
$6.37
|
$6.39
|
33,069
|
|
23/07/2024
|
$6.46
|
$6.46
|
$6.40
|
$6.41
|
10,450
|
|
22/07/2024
|
$6.44
|
$6.45
|
$6.42
|
$6.43
|
23,143
|
|
19/07/2024
|
$6.51
|
$6.54
|
$6.43
|
$6.43
|
206,136
|
|
18/07/2024
|
$6.55
|
$6.62
|
$6.54
|
$6.59
|
98,593
|
|
17/07/2024
|
$6.53
|
$6.57
|
$6.53
|
$6.57
|
9,635
|
|
16/07/2024
|
$6.42
|
$6.52
|
$6.42
|
$6.52
|
9,996
|
|
15/07/2024
|
$6.43
|
$6.46
|
$6.42
|
$6.45
|
6,860
|
|
12/07/2024
|
$6.37
|
$6.42
|
$6.36
|
$6.42
|
2,430
|
|
11/07/2024
|
$6.31
|
$6.37
|
$6.31
|
$6.37
|
1,872
|
|
10/07/2024
|
$6.25
|
$6.28
|
$6.25
|
$6.28
|
19,329
|
|
09/07/2024
|
$6.24
|
$6.24
|
$6.24
|
$6.24
|
361
|
|
08/07/2024
|
$6.17
|
$6.24
|
$6.17
|
$6.21
|
75,119
|
|
05/07/2024
|
$6.20
|
$6.21
|
$6.17
|
$6.17
|
16,145
|
|
04/07/2024
|
$6.21
|
$6.21
|
$6.21
|
$6.20
|
852
|
|
03/07/2024
|
$6.21
|
$6.23
|
$6.20
|
$6.20
|
36,183
|
|
02/07/2024
|
$6.19
|
$6.20
|
$6.19
|
$6.19
|
46,122
|
|
01/07/2024
|
$6.24
|
$6.24
|
$6.19
|
$6.19
|
29,328
|
|
28/06/2024
|
$6.18
|
$6.23
|
$6.18
|
$6.21
|
5,320
|
|
27/06/2024
|
$6.17
|
$6.17
|
$6.14
|
$6.15
|
68,673
|
|
26/06/2024
|
$6.21
|
$6.23
|
$6.15
|
$6.16
|
5,272
|
|
25/06/2024
|
$6.23
|
$6.23
|
$6.20
|
$6.21
|
48,751
|
|
24/06/2024
|
$6.22
|
$6.26
|
$6.21
|
$6.26
|
51,000
|
|
21/06/2024
|
$6.18
|
$6.19
|
$6.17
|
$6.18
|
192,560
|
|
20/06/2024
|
$6.17
|
$6.19
|
$6.17
|
$6.19
|
26,706
|
|
19/06/2024
|
$6.16
|
$6.16
|
$6.15
|
$6.15
|
35,960
|
|
18/06/2024
|
$6.14
|
$6.17
|
$6.13
|
$6.16
|
96,283
|
|
17/06/2024
|
$6.09
|
$6.11
|
$6.08
|
$6.10
|
75,290
|
|
14/06/2024
|
$6.12
|
$6.12
|
$6.06
|
$6.09
|
40,889
|
|
13/06/2024
|
$6.16
|
$6.17
|
$6.11
|
$6.12
|
223,388
|
|
12/06/2024
|
$6.23
|
$6.27
|
$6.22
|
$6.27
|
6,384
|
|
11/06/2024
|
$6.24
|
$6.24
|
$6.20
|
$6.22
|
45,554
|
|
10/06/2024
|
$6.23
|
$6.25
|
$6.21
|
$6.24
|
49,754
|
|
07/06/2024
|
$6.21
|
$6.25
|
$6.21
|
$6.25
|
34,599
|
|
06/06/2024
|
$6.24
|
$6.27
|
$6.23
|
$6.26
|
17,434
|
|
05/06/2024
|
$6.25
|
$6.25
|
$6.24
|
$6.24
|
32,059
|
|
04/06/2024
|
$6.25
|
$6.25
|
$6.21
|
$6.21
|
43,700
|
|
03/06/2024
|
$6.30
|
$6.31
|
$6.24
|
$6.24
|
58,661
|
|
31/05/2024
|
$6.17
|
$6.19
|
$6.17
|
$6.19
|
74,675
|
|
30/05/2024
|
$6.13
|
$6.18
|
$6.13
|
$6.18
|
81,419
|
|
29/05/2024
|
$6.17
|
$6.17
|
$6.13
|
$6.14
|
169,866
|
|
28/05/2024
|
$6.25
|
$6.26
|
$6.23
|
$6.24
|
40,264
|
|
27/05/2024
|
$6.24
|
$6.26
|
$6.22
|
$6.26
|
96,155
|
|
24/05/2024
|
$6.24
|
$6.26
|
$6.22
|
$6.26
|
96,155
|
|
23/05/2024
|
$6.33
|
$6.33
|
$6.25
|
$6.26
|
20,554
|
|
22/05/2024
|
$6.30
|
$6.31
|
$6.29
|
$6.30
|
24,268
|
|
21/05/2024
|
$6.31
|
$6.31
|
$6.29
|
$6.30
|
21,613
|
|
20/05/2024
|
$6.32
|
$6.35
|
$6.31
|
$6.34
|
0
|
|
17/05/2024
|
$6.32
|
$6.32
|
$6.31
|
$6.31
|
18,376
|
|
16/05/2024
|
$6.36
|
$6.36
|
$6.33
|
$6.34
|
44,789
|
|
15/05/2024
|
$6.29
|
$6.33
|
$6.29
|
$6.32
|
63,099
|
|
14/05/2024
|
$6.26
|
$6.30
|
$6.25
|
$6.27
|
146,912
|
|
13/05/2024
|
$6.25
|
$6.30
|
$6.25
|
$6.28
|
38,288
|
|
10/05/2024
|
$6.24
|
$6.25
|
$6.24
|
$6.24
|
12,883
|