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 (%)
Dec 30, 2011 20.11 20.11 20.01 20.01 175,645 -0.10(-0.51%)
Dec 29, 2011 19.96 20.12 19.94 20.11 265,724 +0.24(+1.20%)
Dec 28, 2011 20.14 20.15 19.86 19.87 144,908 -0.26(-1.31%)
Dec 27, 2011 20.12 20.20 20.09 20.14 471,176 -0.02(-0.12%)
Dec 23, 2011 20.10 20.17 20.02 20.16 526,683 +0.39(+1.97%)
Dec 21, 2011 19.63 19.79 19.55 19.77 224,450 +0.15(+0.78%)
Dec 20, 2011 19.30 19.66 19.30 19.62 193,488 +0.60(+3.17%)
Dec 19, 2011 19.36 19.41 18.99 19.02 489,586 -0.28(-1.46%)
Dec 16, 2011 19.36 19.50 19.25 19.30 378,980 +0.06(+0.30%)
Dec 15, 2011 19.32 19.38 19.20 19.24 241,722 +0.11(+0.60%)
Dec 14, 2011 19.23 19.27 19.11 19.13 239,115 -0.15(-0.77%)
Dec 13, 2011 19.66 19.68 19.18 19.28 207,847 -0.19(-0.99%)
Dec 12, 2011 19.60 19.60 19.33 19.47 276,182 -0.34(-1.74%)
Dec 09, 2011 19.52 19.84 19.52 19.81 113,354 +0.41(+2.11%)
Dec 08, 2011 19.83 19.83 19.39 19.40 155,333 -0.53(-2.66%)
Dec 07, 2011 19.70 20.04 19.68 19.94 124,831 +0.07(+0.37%)
Dec 06, 2011 19.81 19.95 19.73 19.86 128,409 +0.05(+0.23%)
Dec 05, 2011 19.86 19.98 19.70 19.82 281,135 +0.22(+1.13%)
Dec 02, 2011 19.71 19.82 19.59 19.59 123,618 +0.07(+0.37%)
Dec 01, 2011 19.55 19.64 19.48 19.52 193,630 -0.11(-0.57%)
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%)
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.