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 (%)
Nov 30, 2011 19.27 19.63 19.27 19.63 409,574 +0.90(+4.78%)
Nov 29, 2011 18.68 18.85 18.67 18.74 247,533 +0.08(+0.41%)
Nov 28, 2011 18.66 18.76 18.52 18.66 494,485 +0.48(+2.66%)
Nov 25, 2011 18.13 18.37 18.13 18.18 84,514 +0.00(+0.01%)
Nov 23, 2011 18.43 18.43 18.18 18.18 621,392 -0.44(-2.36%)
Nov 22, 2011 18.69 18.75 18.54 18.62 197,965 -0.15(-0.78%)
Nov 21, 2011 18.83 18.86 18.61 18.76 169,053 -0.35(-1.85%)
Nov 18, 2011 19.14 19.21 19.05 19.12 72,367 +0.03(+0.15%)
Nov 17, 2011 19.34 19.39 19.01 19.09 165,680 -0.27(-1.41%)
Nov 16, 2011 19.56 19.71 19.36 19.36 140,948 -0.35(-1.76%)
Nov 15, 2011 19.56 19.81 19.49 19.71 231,868 +0.08(+0.40%)
Nov 14, 2011 19.75 19.75 19.54 19.63 96,957 -0.25(-1.26%)
Nov 11, 2011 19.73 19.93 19.73 19.88 94,271 +0.40(+2.05%)
Nov 10, 2011 19.53 19.58 19.32 19.48 179,044 +0.19(+0.99%)
Nov 09, 2011 19.61 19.65 19.24 19.29 106,015 -0.76(-3.77%)
Nov 08, 2011 19.90 20.04 19.72 20.04 88,317 +0.25(+1.24%)
Nov 07, 2011 19.72 19.81 19.48 19.80 211,328 +0.16(+0.79%)
Nov 04, 2011 19.67 19.69 19.45 19.64 133,693 -0.19(-0.94%)
Nov 03, 2011 19.67 19.85 19.37 19.83 258,889 +0.36(+1.87%)
Nov 02, 2011 19.38 19.48 19.27 19.46 33,305 +0.38(+2.00%)
Nov 01, 2011 19.16 19.37 19.06 19.08 260,437 -0.64(-3.22%)
Oct 31, 2011 20.02 20.02 19.72 19.72 163,224 -0.57(-2.80%)
Oct 28, 2011 20.20 20.29 20.16 20.29 72,915 -0.01(-0.06%)
Oct 27, 2011 20.07 20.37 19.97 20.30 109,610 +0.76(+3.89%)
Oct 26, 2011 19.45 19.61 19.27 19.54 823,633 +0.31(+1.59%)
Oct 25, 2011 19.56 19.56 19.22 19.23 348,792 -0.46(-2.32%)
Oct 24, 2011 19.43 19.71 19.43 19.69 55,154 +0.30(+1.53%)
Oct 21, 2011 19.24 19.40 19.22 19.39 51,664 +0.37(+1.95%)
Oct 20, 2011 18.93 19.09 18.69 19.02 134,145 +0.14(+0.73%)
Oct 19, 2011 19.06 19.21 18.88 18.88 94,982 -0.20(-1.05%)
Oct 18, 2011 18.61 19.24 18.52 19.08 199,818 +0.49(+2.61%)
Oct 17, 2011 18.89 18.92 18.60 18.60 156,848 -0.42(-2.22%)
Oct 14, 2011 18.95 19.02 18.83 19.02 105,262 +0.30(+1.60%)
Oct 13, 2011 18.72 18.82 18.52 18.72 67,447 -0.12(-0.63%)
Oct 12, 2011 18.72 19.05 18.72 18.84 228,483 +0.26(+1.38%)
Oct 11, 2011 18.52 18.68 18.48 18.59 71,300 -0.01(-0.06%)
Oct 10, 2011 18.37 18.60 18.37 18.60 56,024 +0.60(+3.33%)
Oct 07, 2011 18.31 18.31 17.96 18.00 139,044 -0.23(-1.26%)
Oct 06, 2011 17.82 18.23 17.82 18.23 200,893 +0.38(+2.16%)
Oct 05, 2011 17.55 17.86 17.46 17.84 54,915 +0.33(+1.91%)
Oct 04, 2011 16.84 17.54 16.67 17.51 158,500 +0.46(+2.72%)
Oct 03, 2011 17.62 17.71 17.05 17.05 97,488 -0.64(-3.62%)
Sep 30, 2011 17.88 17.98 17.66 17.69 55,493 -0.44(-2.44%)
Sep 29, 2011 18.18 18.26 17.85 18.13 110,333 +0.28(+1.58%)
Sep 28, 2011 18.33 18.38 17.83 17.85 209,308 -0.38(-2.08%)
Sep 27, 2011 18.46 18.62 18.23 18.23 75,179 +0.16(+0.87%)
Sep 26, 2011 17.80 18.07 17.66 18.07 78,359 +0.45(+2.55%)
Sep 23, 2011 17.38 17.65 17.37 17.62 326,851 +0.11(+0.62%)
Sep 22, 2011 17.52 17.65 17.22 17.51 232,298 -0.51(-2.83%)
Sep 21, 2011 18.65 18.65 18.02 18.02 42,830 -0.66(-3.51%)
Sep 20, 2011 18.78 18.96 18.68 18.68 23,056 -0.05(-0.24%)
Sep 19, 2011 18.68 18.75 18.54 18.72 85,795 -0.18(-0.97%)
Sep 16, 2011 18.99 19.05 18.91 18.91 19,706 -0.00(-0.01%)
Sep 15, 2011 18.78 18.91 18.64 18.91 47,472 +0.33(+1.78%)
Sep 14, 2011 18.44 18.77 18.24 18.58 57,302 +0.24(+1.30%)
Sep 13, 2011 18.24 18.40 18.19 18.34 46,399 +0.17(+0.93%)
Sep 12, 2011 18.02 18.17 17.77 18.17 156,286 +0.12(+0.68%)
Sep 09, 2011 18.26 18.38 17.99 18.05 31,464 -0.50(-2.69%)
Sep 08, 2011 18.77 18.82 18.50 18.55 17,733 -0.22(-1.18%)
Sep 07, 2011 18.46 18.77 18.44 18.77 41,618 +0.58(+3.17%)
Sep 06, 2011 17.85 18.19 17.83 18.19 91,952 -0.19(-1.03%)
Sep 02, 2011 18.52 18.58 18.31 18.38 88,000 -0.51(-2.68%)
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.