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 30, 2015 33.73 33.95 33.55 33.60 196,747 -0.42(-1.24%)
Jan 29, 2015 33.77 34.06 33.55 34.02 105,625 +0.31(+0.91%)
Jan 28, 2015 34.59 34.59 33.72 33.72 116,791 -0.66(-1.92%)
Jan 27, 2015 34.47 34.56 34.20 34.38 132,422 -0.33(-0.95%)
Jan 26, 2015 34.44 34.71 34.38 34.71 304,651 +0.13(+0.39%)
Jan 23, 2015 34.89 34.89 34.57 34.57 899,715 -0.23(-0.66%)
Jan 22, 2015 34.58 34.89 34.26 34.81 235,209 +0.51(+1.48%)
Jan 21, 2015 34.04 34.35 34.00 34.30 258,047 +0.19(+0.56%)
Jan 20, 2015 34.33 34.33 33.87 34.11 645,696 -0.04(-0.11%)
Jan 16, 2015 33.67 34.17 33.67 34.14 558,275 +0.42(+1.25%)
Jan 15, 2015 34.21 34.21 33.69 33.72 206,840 -0.31(-0.92%)
Jan 14, 2015 34.02 34.06 33.61 34.03 174,159 -0.25(-0.73%)
Jan 13, 2015 34.67 34.79 34.01 34.28 285,763 -0.11(-0.31%)
Jan 12, 2015 34.72 34.72 34.25 34.39 1,486,156 -0.23(-0.67%)
Jan 09, 2015 34.92 34.94 34.54 34.62 143,470 -0.28(-0.80%)
Jan 08, 2015 34.74 34.97 34.69 34.90 258,339 +0.58(+1.70%)
Jan 07, 2015 34.26 34.40 34.13 34.32 70,218 +0.36(+1.06%)
Jan 06, 2015 34.43 34.43 33.84 33.95 146,894 -0.35(-1.02%)
Jan 05, 2015 34.75 34.76 34.22 34.31 327,134 -0.57(-1.64%)
Jan 02, 2015 35.07 35.14 34.75 34.88 128,331 -0.12(-0.34%)
Dec 31, 2014 35.47 35.00 35.00 35.00 738,257 -0.34(-0.97%)
Dec 30, 2014 35.44 35.44 35.32 35.34 178,082 -0.10(-0.28%)
Dec 29, 2014 35.33 35.52 35.33 35.44 204,469 +0.06(+0.17%)
Dec 26, 2014 35.44 35.47 35.32 35.38 217,152 +0.05(+0.13%)
Dec 24, 2014 35.41 35.33 35.33 35.33 505,431 +0.02(+0.04%)
Dec 23, 2014 35.31 35.37 35.24 35.32 725,599 +0.18(+0.50%)
Dec 22, 2014 35.07 35.15 34.99 35.14 288,748 +0.11(+0.31%)
Dec 19, 2014 34.92 35.12 34.81 35.03 318,852 +0.20(+0.57%)
Dec 18, 2014 34.57 34.84 34.36 34.83 361,157 +0.79(+2.32%)
Dec 17, 2014 33.46 34.10 33.46 34.04 325,493 +0.70(+2.09%)
Dec 16, 2014 33.45 33.99 33.35 33.35 382,639 -0.16(-0.49%)
Dec 15, 2014 34.00 34.00 33.41 33.51 398,592 -0.27(-0.79%)
Dec 12, 2014 34.19 34.21 33.78 33.78 266,325 -0.53(-1.53%)
Dec 11, 2014 34.34 34.68 34.29 34.30 456,180 +0.11(+0.32%)
Dec 10, 2014 34.75 34.75 34.17 34.19 266,988 -0.60(-1.72%)
Dec 09, 2014 34.51 34.81 34.38 34.79 245,984 +0.01(+0.02%)
Dec 08, 2014 34.97 35.01 34.69 34.78 285,113 -0.14(-0.41%)
Dec 05, 2014 34.97 35.07 34.91 34.93 218,876 +0.05(+0.13%)
Dec 04, 2014 34.93 34.98 34.72 34.88 406,324 -0.08(-0.24%)
Dec 03, 2014 34.76 35.00 34.76 34.96 274,837 +0.20(+0.58%)
Dec 02, 2014 34.53 34.82 34.53 34.76 131,878 +0.25(+0.72%)
Dec 01, 2014 34.54 34.58 34.41 34.51 190,137 -0.17(-0.49%)
Nov 28, 2014 34.89 34.89 34.68 34.68 141,084 -0.24(-0.69%)
Nov 26, 2014 34.85 34.92 34.92 34.92 212,897 +0.07(+0.19%)
Nov 25, 2014 34.85 34.93 34.76 34.86 195,861 -0.04(-0.10%)
Nov 24, 2014 34.95 34.95 34.82 34.89 115,995 +0.10(+0.28%)
Nov 21, 2014 34.99 34.99 34.74 34.79 187,620 +0.17(+0.49%)
Nov 20, 2014 34.46 34.66 34.44 34.62 299,816 +0.10(+0.28%)
Nov 19, 2014 34.62 34.62 34.40 34.53 93,208 -0.09(-0.27%)
Nov 18, 2014 34.53 34.69 34.52 34.62 173,764 +0.17(+0.49%)
Nov 17, 2014 34.37 34.49 34.31 34.45 130,447 +0.08(+0.24%)
Nov 14, 2014 34.42 34.45 34.34 34.37 229,027 +0.01(+0.04%)
Nov 13, 2014 34.51 34.53 34.26 34.36 100,857 -0.08(-0.24%)
Nov 12, 2014 34.42 34.47 34.33 34.44 57,619 -0.05(-0.15%)
Nov 11, 2014 34.55 34.55 34.42 34.49 73,839 +0.05(+0.15%)
Nov 10, 2014 34.44 34.46 34.34 34.44 200,770 +0.11(+0.31%)
Nov 07, 2014 34.30 34.40 34.23 34.33 337,597 +0.01(+0.03%)
Nov 06, 2014 34.26 34.32 34.13 34.32 47,139 +0.14(+0.42%)
Nov 05, 2014 34.13 34.18 34.08 34.18 62,767 +0.23(+0.68%)
Nov 04, 2014 34.01 34.01 33.78 33.95 139,136 -0.05(-0.15%)
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.