Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P US Value Ishares Core ETF (NY: IUSV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.82 30.10 29.82 29.93 75,380 -0.24(-0.80%)
Jan 30, 2014 30.07 30.23 30.02 30.17 33,386 +0.26(+0.87%)
Jan 29, 2014 30.03 30.04 29.84 29.91 14,153 -0.26(-0.85%)
Jan 28, 2014 29.98 30.16 29.98 30.16 36,070 +0.23(+0.78%)
Jan 27, 2014 30.10 30.17 29.85 29.93 73,826 -0.13(-0.44%)
Jan 24, 2014 30.54 30.54 30.06 30.06 69,735 -0.65(-2.12%)
Jan 23, 2014 30.89 30.89 30.61 30.72 70,009 -0.33(-1.05%)
Jan 22, 2014 31.02 31.07 30.96 31.04 158,605 +0.07(+0.22%)
Jan 21, 2014 31.10 31.10 30.81 30.97 83,800 +0.07(+0.21%)
Jan 17, 2014 30.96 30.91 30.91 30.91 96,606 -0.14(-0.45%)
Jan 16, 2014 31.01 31.05 30.98 31.05 59,474 -0.07(-0.23%)
Jan 15, 2014 31.07 31.17 31.07 31.12 35,012 +0.17(+0.56%)
Jan 14, 2014 30.70 30.97 30.70 30.95 65,191 +0.29(+0.94%)
Jan 13, 2014 30.94 31.03 30.60 30.66 106,163 -0.36(-1.16%)
Jan 10, 2014 30.98 31.02 30.89 31.02 27,252 +0.08(+0.25%)
Jan 09, 2014 31.04 31.04 30.82 30.94 68,411 +0.01(+0.03%)
Jan 08, 2014 30.94 30.96 30.86 30.93 46,832 -0.02(-0.06%)
Jan 07, 2014 30.87 31.01 30.87 30.95 52,302 +0.18(+0.59%)
Jan 06, 2014 30.87 30.92 30.76 30.77 72,681 -0.06(-0.20%)
Jan 03, 2014 30.86 30.86 30.78 30.83 16,069 +0.05(+0.15%)
Jan 02, 2014 30.88 30.91 30.72 30.79 66,574 -0.25(-0.82%)
Dec 31, 2013 31.01 31.04 31.04 31.04 199,175 +0.09(+0.28%)
Dec 30, 2013 30.97 30.99 30.93 30.95 49,837 -0.03(-0.10%)
Dec 27, 2013 30.79 30.99 30.79 30.98 63,732 +0.04(+0.11%)
Dec 26, 2013 30.91 30.96 30.89 30.95 42,117 +0.12(+0.39%)
Dec 24, 2013 30.76 30.83 30.76 30.83 28,166 +0.11(+0.36%)
Dec 23, 2013 30.72 30.74 30.68 30.72 72,351 +0.15(+0.49%)
Dec 20, 2013 30.42 30.63 30.42 30.57 69,735 +0.15(+0.49%)
Dec 19, 2013 30.39 30.43 30.32 30.42 67,762 +0.00(+0.02%)
Dec 18, 2013 30.05 30.44 29.87 30.41 92,193 +0.45(+1.50%)
Dec 17, 2013 29.95 30.03 29.91 29.96 54,387 -0.06(-0.22%)
Dec 16, 2013 29.98 30.09 29.98 30.03 77,421 +0.18(+0.61%)
Dec 13, 2013 29.89 29.89 29.78 29.84 45,728 +0.02(+0.07%)
Dec 12, 2013 29.88 29.93 29.79 29.82 60,913 -0.05(-0.18%)
Dec 11, 2013 30.29 30.29 29.85 29.88 79,926 -0.41(-1.34%)
Dec 10, 2013 30.33 30.39 30.29 30.29 38,678 -0.08(-0.26%)
Dec 09, 2013 30.35 30.41 30.34 30.36 115,800 +0.05(+0.17%)
Dec 06, 2013 30.21 30.31 30.21 30.31 35,938 +0.33(+1.11%)
Dec 05, 2013 30.02 30.06 29.92 29.98 1,184,651 -0.12(-0.41%)
Dec 04, 2013 30.02 30.23 29.90 30.10 81,242 -0.03(-0.09%)
Dec 03, 2013 30.18 30.20 30.01 30.13 54,411 -0.08(-0.26%)
Dec 02, 2013 30.31 30.41 30.21 30.21 26,767 -0.12(-0.40%)
Nov 29, 2013 30.43 30.47 30.33 30.33 10,674 -0.05(-0.16%)
Nov 27, 2013 30.36 30.39 30.29 30.38 71,788 +0.04(+0.14%)
Nov 26, 2013 30.34 30.39 30.32 30.34 25,835 +0.03(+0.10%)
Nov 25, 2013 30.42 30.42 30.29 30.31 36,202 -0.06(-0.21%)
Nov 22, 2013 30.21 30.37 30.21 30.37 27,667 +0.14(+0.46%)
Nov 21, 2013 30.12 30.27 30.12 30.23 43,288 +0.31(+1.04%)
Nov 20, 2013 30.08 30.13 29.89 29.92 34,361 -0.11(-0.38%)
Nov 19, 2013 30.13 30.17 30.02 30.03 3,360,370 -0.05(-0.17%)
Nov 18, 2013 30.29 30.29 30.07 30.08 39,883 -0.10(-0.32%)
Nov 15, 2013 30.08 30.19 30.07 30.18 82,082 +0.10(+0.34%)
Nov 14, 2013 29.96 30.08 29.89 30.08 890,876 +0.16(+0.54%)
Nov 13, 2013 29.64 29.92 29.64 29.91 94,518 +0.22(+0.76%)
Nov 12, 2013 29.73 29.75 29.66 29.69 13,407 -0.12(-0.40%)
Nov 11, 2013 29.81 29.81 29.77 29.81 10,855 +0.04(+0.13%)
Nov 08, 2013 29.43 29.77 29.43 29.77 67,082 +0.43(+1.48%)
Nov 07, 2013 29.78 29.78 29.34 29.34 16,260 -0.36(-1.23%)
Nov 06, 2013 29.74 29.74 29.64 29.70 11,143 +0.11(+0.37%)
Nov 05, 2013 29.62 29.66 29.59 29.59 9,430 -0.12(-0.39%)
Nov 04, 2013 29.61 29.71 29.58 29.71 62,033 +0.12(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.