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, 2007 24.38 24.49 24.24 24.40 305,787 +0.31(+1.29%)
Nov 29, 2007 24.16 24.16 23.93 24.09 180,537 -0.03(-0.10%)
Nov 28, 2007 23.67 24.14 23.63 24.12 359,060 +0.72(+3.09%)
Nov 27, 2007 23.18 23.42 23.05 23.39 537,940 +0.35(+1.53%)
Nov 26, 2007 23.76 23.76 23.04 23.04 398,527 -0.60(-2.52%)
Nov 23, 2007 23.27 23.72 23.27 23.64 90,312 +0.40(+1.70%)
Nov 21, 2007 23.45 23.56 23.24 23.24 280,041 -0.36(-1.51%)
Nov 20, 2007 23.56 23.82 23.30 23.60 715,516 +0.00(+0.02%)
Nov 19, 2007 23.88 23.92 23.53 23.59 929,134 -0.47(-1.95%)
Nov 16, 2007 24.07 24.17 23.86 24.06 220,842 +0.06(+0.25%)
Nov 15, 2007 24.37 24.41 23.90 24.00 210,573 -0.39(-1.61%)
Nov 14, 2007 24.72 24.75 24.37 24.40 161,998 -0.18(-0.74%)
Nov 13, 2007 24.05 24.59 24.05 24.58 115,924 +0.67(+2.82%)
Nov 12, 2007 23.96 24.31 23.91 23.91 244,877 -0.20(-0.81%)
Nov 09, 2007 24.03 24.42 23.91 24.10 187,996 -0.20(-0.81%)
Nov 08, 2007 24.20 24.37 23.87 24.30 360,797 +0.12(+0.50%)
Nov 07, 2007 24.68 24.70 24.09 24.18 201,456 -0.73(-2.93%)
Nov 06, 2007 24.69 24.91 24.57 24.91 215,349 +0.26(+1.07%)
Nov 05, 2007 24.57 24.77 24.40 24.64 165,854 -0.14(-0.56%)
Nov 02, 2007 25.05 25.06 24.52 24.78 274,397 -0.10(-0.41%)
Nov 01, 2007 25.15 25.25 24.86 24.88 193,206 -0.80(-3.13%)
Oct 31, 2007 25.58 25.71 25.31 25.69 206,666 +0.30(+1.20%)
Oct 30, 2007 25.48 25.55 25.38 25.38 233,150 -0.22(-0.86%)
Oct 29, 2007 25.56 25.67 25.56 25.61 102,898 +0.05(+0.20%)
Oct 26, 2007 25.23 25.55 25.21 25.55 125,910 +0.35(+1.37%)
Oct 25, 2007 25.17 25.28 24.91 25.21 515,363 -0.02(-0.07%)
Oct 24, 2007 25.12 25.23 24.76 25.23 759,802 -0.05(-0.20%)
Oct 23, 2007 25.22 25.33 25.09 25.28 716,385 +0.12(+0.49%)
Oct 22, 2007 24.84 25.19 24.84 25.16 410,727 +0.15(+0.61%)
Oct 19, 2007 25.53 25.58 25.00 25.00 323,892 -0.68(-2.65%)
Oct 18, 2007 25.62 25.76 25.60 25.69 95,952 -0.09(-0.36%)
Oct 17, 2007 25.93 26.00 25.54 25.78 233,584 -0.00(-0.01%)
Oct 16, 2007 25.91 25.93 25.77 25.78 85,532 -0.26(-0.99%)
Oct 15, 2007 26.26 26.33 25.93 26.04 319,551 -0.20(-0.76%)
Oct 12, 2007 26.23 26.30 26.19 26.24 1,438,414 +0.03(+0.11%)
Oct 11, 2007 26.35 26.51 26.11 26.21 242,702 -0.07(-0.25%)
Oct 10, 2007 26.27 26.31 26.16 26.27 126,344 -0.11(-0.42%)
Oct 09, 2007 26.25 26.38 26.14 26.38 131,554 +0.21(+0.81%)
Oct 08, 2007 26.23 26.23 26.13 26.17 60,350 -0.14(-0.53%)
Oct 05, 2007 26.22 26.38 26.19 26.31 98,557 +0.25(+0.95%)
Oct 04, 2007 26.06 26.07 26.00 26.06 71,638 +0.10(+0.37%)
Oct 03, 2007 25.95 26.08 25.92 25.96 136,330 -0.11(-0.42%)
Oct 02, 2007 26.06 26.08 25.96 26.07 103,767 +0.03(+0.10%)
Oct 01, 2007 25.69 26.12 25.66 26.05 196,246 +0.39(+1.52%)
Sep 28, 2007 25.73 25.80 25.61 25.66 73,375 -0.15(-0.58%)
Sep 27, 2007 25.72 25.81 25.68 25.81 201,890 +0.14(+0.53%)
Sep 26, 2007 25.64 25.73 25.55 25.67 79,887 +0.16(+0.64%)
Sep 25, 2007 25.49 25.53 25.35 25.51 218,388 -0.24(-0.92%)
Sep 24, 2007 25.93 25.93 25.68 25.74 713,780 -0.16(-0.63%)
Sep 21, 2007 25.95 25.98 25.89 25.91 112,450 +0.09(+0.34%)
Sep 20, 2007 25.99 26.02 25.80 25.82 148,487 -0.21(-0.82%)
Sep 19, 2007 26.07 26.22 25.96 26.03 174,971 +0.21(+0.81%)
Sep 18, 2007 25.22 25.86 25.14 25.82 351,245 +0.76(+3.04%)
Sep 17, 2007 25.14 25.14 24.99 25.06 293,935 -0.13(-0.52%)
Sep 14, 2007 24.98 25.21 24.98 25.19 147,618 +0.03(+0.11%)
Sep 13, 2007 25.01 25.25 25.01 25.17 299,145 +0.24(+0.98%)
Sep 12, 2007 24.80 25.01 24.80 24.92 330,405 +0.03(+0.14%)
Sep 11, 2007 24.63 24.91 24.63 24.89 301,315 +0.32(+1.32%)
Sep 10, 2007 24.73 24.75 24.36 24.56 441,553 -0.09(-0.37%)
Sep 07, 2007 24.73 24.84 24.59 24.65 233,584 -0.38(-1.51%)
Sep 06, 2007 24.96 25.08 24.88 25.03 388,150 +0.08(+0.32%)
Sep 05, 2007 25.11 25.11 24.87 24.95 252,254 -0.30(-1.19%)
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.