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 (%)
Oct 31, 2002 13.47 13.47 13.34 13.34 87,984 -0.09(-0.65%)
Oct 30, 2002 13.42 13.47 13.36 13.42 45,524 +0.10(+0.75%)
Oct 29, 2002 13.25 13.32 13.10 13.32 17,509 -0.05(-0.36%)
Oct 28, 2002 13.65 13.65 13.34 13.37 58,656 -0.09(-0.68%)
Oct 25, 2002 13.14 13.47 13.14 13.46 62,595 +0.23(+1.73%)
Oct 24, 2002 13.48 13.55 13.23 13.23 84,920 -0.20(-1.48%)
Oct 23, 2002 13.27 13.43 13.11 13.43 113,810 +0.07(+0.55%)
Oct 22, 2002 13.34 13.44 13.29 13.36 60,407 -0.13(-0.97%)
Oct 21, 2002 13.09 13.50 13.09 13.49 194,791 +0.27(+2.06%)
Oct 18, 2002 12.96 13.24 12.96 13.22 21,886 +0.03(+0.24%)
Oct 17, 2002 13.16 13.21 13.13 13.19 49,463 +0.37(+2.85%)
Oct 16, 2002 13.04 13.04 12.80 12.82 142,263 -0.30(-2.31%)
Oct 15, 2002 13.02 13.12 12.94 13.12 66,535 +0.63(+5.03%)
Oct 14, 2002 12.42 12.54 12.42 12.50 21,448 +0.01(+0.09%)
Oct 11, 2002 12.28 12.58 12.28 12.48 94,112 +0.45(+3.78%)
Oct 10, 2002 11.57 12.03 11.57 12.03 1,356,971 +0.51(+4.46%)
Oct 09, 2002 11.78 11.81 11.52 11.52 59,531 -0.43(-3.63%)
Oct 08, 2002 11.99 12.04 11.68 11.95 156,270 -0.02(-0.15%)
Oct 07, 2002 12.13 12.20 11.96 11.97 14,007 -0.18(-1.52%)
Oct 04, 2002 12.23 12.23 12.07 12.15 146,202 -0.30(-2.40%)
Oct 03, 2002 12.53 12.56 12.45 12.45 50,339 -0.14(-1.12%)
Oct 02, 2002 12.78 12.97 12.54 12.59 70,474 -0.33(-2.55%)
Oct 01, 2002 12.55 12.94 12.47 12.92 43,335 +0.40(+3.23%)
Sep 30, 2002 12.40 12.52 12.26 12.52 86,233 -0.10(-0.76%)
Sep 27, 2002 12.94 12.99 12.61 12.62 481,505 -0.38(-2.95%)
Sep 26, 2002 12.82 13.00 12.82 13.00 42,022 +0.30(+2.34%)
Sep 25, 2002 12.63 12.73 12.45 12.70 63,908 +0.26(+2.07%)
Sep 24, 2002 12.53 12.64 12.44 12.44 25,388 -0.31(-2.40%)
Sep 23, 2002 12.71 12.77 12.58 12.75 56,467 -0.15(-1.13%)
Sep 20, 2002 12.83 12.90 12.78 12.90 54,278 -0.05(-0.37%)
Sep 19, 2002 12.98 13.04 12.94 12.94 15,320 -0.30(-2.24%)
Sep 18, 2002 13.22 13.28 13.09 13.24 175,093 -0.02(-0.17%)
Sep 17, 2002 13.46 13.49 13.26 13.26 27,139 -0.28(-2.09%)
Sep 16, 2002 13.47 13.58 13.43 13.55 4,377 +0.01(+0.05%)
Sep 13, 2002 13.44 13.59 13.44 13.54 7,879 -0.10(-0.72%)
Sep 12, 2002 13.82 13.82 13.58 13.64 78,354 -0.27(-1.92%)
Sep 11, 2002 14.15 14.15 13.91 13.91 30,203 -0.08(-0.54%)
Sep 10, 2002 13.87 13.98 13.87 13.98 12,256 +0.07(+0.49%)
Sep 09, 2002 13.72 13.91 13.65 13.91 19,697 +0.13(+0.93%)
Sep 06, 2002 13.80 13.81 13.74 13.78 87,546 +0.25(+1.82%)
Sep 05, 2002 13.64 13.64 13.54 13.54 49,463 -0.22(-1.59%)
Sep 04, 2002 13.61 13.76 13.52 13.76 170,715 +0.15(+1.11%)
Sep 03, 2002 13.88 13.88 13.61 13.61 12,694 -0.46(-3.26%)
Aug 30, 2002 14.00 14.21 13.99 14.07 437,732 -0.05(-0.32%)
Aug 29, 2002 13.98 14.13 13.98 14.11 85,795 +0.09(+0.67%)
Aug 28, 2002 14.21 14.23 14.02 14.02 56,467 -0.33(-2.29%)
Aug 27, 2002 14.62 14.63 14.31 14.35 65,659 -0.18(-1.23%)
Aug 26, 2002 14.22 14.52 14.22 14.52 85,357 +0.21(+1.50%)
Aug 23, 2002 14.40 14.44 14.26 14.31 122,127 -0.33(-2.23%)
Aug 22, 2002 14.62 14.68 14.49 14.64 17,509 +0.16(+1.14%)
Aug 21, 2002 14.47 14.47 14.30 14.47 193,040 +0.20(+1.38%)
Aug 20, 2002 14.37 14.41 14.19 14.28 569,052 +0.08(+0.60%)
Aug 16, 2002 14.16 14.28 14.14 14.19 9,192 +0.06(+0.45%)
Aug 15, 2002 14.16 14.21 14.13 14.13 7,441 +0.12(+0.88%)
Aug 14, 2002 13.62 14.00 13.62 14.00 18,822 +0.38(+2.82%)
Aug 13, 2002 13.83 13.97 13.62 13.62 114,248 -0.33(-2.34%)
Aug 12, 2002 13.78 13.95 13.71 13.95 112,497 +0.80(+6.06%)
Aug 07, 2002 13.48 13.48 13.15 13.15 24,950 -0.12(-0.93%)
Aug 06, 2002 13.19 13.42 13.19 13.27 23,637 +0.32(+2.47%)
Aug 05, 2002 13.12 13.12 12.95 12.95 16,196 -0.32(-2.38%)
Aug 02, 2002 13.57 13.62 13.22 13.27 175,093 -0.40(-2.91%)
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.