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 30, 2015 34.06 34.07 33.86 33.86 54,824 -0.14(-0.40%)
Oct 29, 2015 34.00 34.11 33.93 34.00 493,052 -0.11(-0.33%)
Oct 28, 2015 33.65 34.11 33.64 34.11 117,583 +0.54(+1.60%)
Oct 27, 2015 33.65 33.65 33.48 33.57 280,399 -0.19(-0.55%)
Oct 26, 2015 33.92 33.94 33.72 33.76 213,335 -0.21(-0.62%)
Oct 23, 2015 33.92 34.02 33.79 33.97 208,459 +0.25(+0.75%)
Oct 22, 2015 33.33 33.78 33.33 33.72 78,543 +0.43(+1.28%)
Oct 21, 2015 33.54 33.56 33.29 33.29 136,209 -0.19(-0.57%)
Oct 20, 2015 33.37 33.59 33.37 33.48 189,898 +0.07(+0.22%)
Oct 19, 2015 33.37 33.46 33.31 33.41 130,394 -0.09(-0.26%)
Oct 16, 2015 33.50 33.52 33.29 33.50 1,839,679 +0.09(+0.27%)
Oct 15, 2015 32.97 33.41 32.94 33.41 145,487 +0.49(+1.50%)
Oct 14, 2015 33.04 33.09 32.86 32.92 392,681 -0.12(-0.36%)
Oct 13, 2015 33.14 33.35 33.01 33.03 422,682 -0.24(-0.72%)
Oct 12, 2015 33.30 33.30 33.18 33.28 388,338 -0.05(-0.14%)
Oct 09, 2015 33.45 33.51 33.22 33.32 192,026 -0.09(-0.26%)
Oct 08, 2015 32.97 33.44 32.95 33.41 137,240 +0.38(+1.15%)
Oct 07, 2015 32.92 33.10 32.77 33.03 225,089 +0.32(+0.99%)
Oct 06, 2015 32.68 32.81 32.61 32.71 167,836 +0.03(+0.09%)
Oct 05, 2015 32.24 32.71 32.24 32.68 216,718 +0.68(+2.12%)
Oct 02, 2015 31.15 32.00 31.06 32.00 309,207 +0.46(+1.47%)
Oct 01, 2015 31.61 31.66 31.23 31.53 115,069 +0.04(+0.12%)
Sep 30, 2015 31.28 31.55 31.18 31.50 284,176 +0.53(+1.70%)
Sep 29, 2015 30.99 31.08 30.82 30.97 196,570 +0.09(+0.29%)
Sep 28, 2015 31.54 31.54 30.84 30.88 282,002 -0.75(-2.37%)
Sep 25, 2015 31.85 31.91 31.49 31.63 6,835,531 +0.04(+0.13%)
Sep 24, 2015 31.42 31.61 31.26 31.59 100,990 -0.06(-0.18%)
Sep 23, 2015 31.79 31.81 31.58 31.64 236,358 -0.09(-0.29%)
Sep 22, 2015 31.75 31.80 31.55 31.74 151,753 -0.41(-1.27%)
Sep 21, 2015 32.13 32.32 32.03 32.14 132,191 +0.20(+0.62%)
Sep 18, 2015 32.12 32.26 31.92 31.95 65,408 -0.63(-1.92%)
Sep 17, 2015 32.65 33.03 32.50 32.57 113,593 -0.13(-0.41%)
Sep 16, 2015 32.47 32.74 32.41 32.71 117,585 +0.33(+1.03%)
Sep 15, 2015 32.05 32.41 32.04 32.37 1,593,284 +0.42(+1.32%)
Sep 14, 2015 31.93 31.99 31.88 31.95 119,848 -0.06(-0.20%)
Sep 11, 2015 31.87 32.02 31.74 32.02 160,283 +0.03(+0.10%)
Sep 10, 2015 31.93 32.21 31.80 31.99 175,946 +0.13(+0.40%)
Sep 09, 2015 32.59 32.65 31.86 31.86 742,365 -0.45(-1.39%)
Sep 08, 2015 32.04 32.34 31.99 32.31 161,312 +0.72(+2.27%)
Sep 04, 2015 31.77 31.59 31.59 31.59 292,370 -0.50(-1.56%)
Sep 03, 2015 32.08 32.43 32.00 32.09 149,842 +0.10(+0.31%)
Sep 02, 2015 31.83 31.99 31.66 31.99 139,192 +0.47(+1.50%)
Sep 01, 2015 31.95 31.95 31.35 31.52 213,046 -1.03(-3.16%)
Aug 31, 2015 32.50 32.69 32.29 32.55 79,169 -0.10(-0.30%)
Aug 28, 2015 32.49 32.73 32.46 32.64 270,324 +0.05(+0.16%)
Aug 27, 2015 32.14 32.64 32.06 32.59 150,370 +0.85(+2.69%)
Aug 26, 2015 30.98 31.76 30.91 31.74 154,319 +1.07(+3.49%)
Aug 25, 2015 31.52 32.27 30.67 30.67 195,216 -0.54(-1.73%)
Aug 24, 2015 30.02 32.18 21.64 31.21 524,520 -1.41(-4.32%)
Aug 21, 2015 33.17 33.32 32.60 32.62 97,992 -0.85(-2.53%)
Aug 20, 2015 33.89 33.89 33.47 33.47 96,726 -0.73(-2.15%)
Aug 19, 2015 34.38 34.39 34.00 34.20 33,422 -0.27(-0.77%)
Aug 18, 2015 34.51 34.56 34.46 34.47 50,836 -0.16(-0.48%)
Aug 17, 2015 34.36 34.63 34.28 34.63 38,171 +0.18(+0.52%)
Aug 14, 2015 34.28 34.49 34.28 34.45 69,035 +0.11(+0.31%)
Aug 13, 2015 34.33 34.44 34.25 34.34 78,097 -0.02(-0.07%)
Aug 12, 2015 34.14 34.38 33.82 34.36 52,059 +0.01(+0.03%)
Aug 11, 2015 34.36 34.38 34.19 34.35 101,898 -0.31(-0.89%)
Aug 10, 2015 34.35 34.66 34.35 34.66 54,168 +0.55(+1.62%)
Aug 07, 2015 34.13 34.16 34.06 34.11 57,553 -0.20(-0.57%)
Aug 06, 2015 34.26 34.35 34.16 34.31 58,679 -0.07(-0.22%)
Aug 05, 2015 34.60 34.62 34.34 34.38 58,982 +0.11(+0.31%)
Aug 04, 2015 34.43 34.43 34.25 34.28 35,534 -0.03(-0.08%)
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.