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, 2016 39.66 39.66 39.66 0 -0.06(-0.15%)
Dec 29, 2016 39.80 39.86 39.64 39.73 370,439 -0.04(-0.10%)
Dec 28, 2016 40.21 40.21 39.74 39.77 432,149 -0.34(-0.86%)
Dec 27, 2016 40.13 40.16 40.09 40.11 421,627 +0.07(+0.17%)
Dec 23, 2016 40.04 40.04 40.04 0 +0.05(+0.12%)
Dec 22, 2016 40.04 40.04 39.90 39.99 553,590 -0.05(-0.14%)
Dec 21, 2016 40.22 40.22 40.05 40.05 425,401 -0.11(-0.28%)
Dec 20, 2016 40.09 40.20 40.05 40.16 480,083 +0.18(+0.46%)
Dec 19, 2016 39.98 40.00 39.81 39.97 675,756 +0.10(+0.24%)
Dec 16, 2016 40.04 40.09 39.83 39.88 570,056 -0.06(-0.16%)
Dec 15, 2016 39.82 40.14 39.72 39.94 1,552,775 +0.21(+0.53%)
Dec 14, 2016 40.11 40.22 39.65 39.73 514,539 -0.46(-1.14%)
Dec 13, 2016 40.19 40.27 39.97 40.19 894,661 +0.16(+0.40%)
Dec 12, 2016 40.15 40.26 39.95 40.03 463,489 +0.00(+0.00%)
Dec 09, 2016 39.94 40.07 39.87 40.03 787,140 +0.15(+0.38%)
Dec 08, 2016 39.69 40.03 39.66 39.88 551,985 +0.22(+0.57%)
Dec 07, 2016 39.21 39.72 39.14 39.65 496,939 +0.47(+1.21%)
Dec 06, 2016 39.01 39.19 38.87 39.18 588,011 +0.23(+0.60%)
Dec 05, 2016 38.87 39.02 38.84 38.95 667,803 +0.29(+0.75%)
Dec 02, 2016 38.79 38.83 38.60 38.66 339,945 -0.05(-0.12%)
Dec 01, 2016 38.76 38.88 38.62 38.71 487,620 +0.05(+0.12%)
Nov 30, 2016 38.79 38.79 38.65 38.66 412,479 +0.21(+0.54%)
Nov 29, 2016 38.48 38.58 38.35 38.45 273,232 -0.02(-0.06%)
Nov 28, 2016 38.70 38.70 38.43 38.47 583,252 -0.22(-0.56%)
Nov 25, 2016 38.67 38.71 38.59 38.69 180,414 +0.10(+0.27%)
Nov 23, 2016 38.59 38.59 38.59 0 +0.14(+0.36%)
Nov 22, 2016 38.53 38.54 38.26 38.45 428,412 +0.10(+0.27%)
Nov 21, 2016 38.28 38.36 38.21 38.34 414,121 +0.26(+0.70%)
Nov 18, 2016 38.15 38.15 38.02 38.08 282,348 -0.02(-0.06%)
Nov 17, 2016 38.12 38.16 37.99 38.10 183,731 +0.11(+0.30%)
Nov 16, 2016 38.10 38.10 37.89 37.99 306,500 -0.17(-0.44%)
Nov 15, 2016 37.94 38.18 37.83 38.16 318,954 +0.26(+0.70%)
Nov 14, 2016 37.76 37.95 37.72 37.90 248,385 +0.31(+0.81%)
Nov 11, 2016 37.46 37.61 37.33 37.59 373,531 +0.00(+0.00%)
Nov 10, 2016 37.44 37.76 37.29 37.59 258,974 +0.39(+1.04%)
Nov 09, 2016 36.48 37.40 36.38 37.21 195,137 +0.63(+1.73%)
Nov 08, 2016 36.46 36.74 36.35 36.57 198,492 +0.11(+0.31%)
Nov 07, 2016 36.46 36.49 36.20 36.46 168,397 +0.75(+2.09%)
Nov 04, 2016 35.90 35.97 35.71 35.71 116,936 -0.08(-0.22%)
Nov 03, 2016 35.95 35.98 35.73 35.79 388,228 -0.06(-0.18%)
Nov 02, 2016 35.99 36.05 35.74 35.86 95,709 -0.26(-0.71%)
Nov 01, 2016 36.47 36.47 35.86 36.11 88,612 -0.23(-0.64%)
Oct 31, 2016 36.49 36.49 36.30 36.35 116,424 +0.05(+0.13%)
Oct 28, 2016 36.41 36.56 36.17 36.30 146,540 -0.07(-0.20%)
Oct 27, 2016 36.61 36.61 36.37 36.37 81,261 -0.10(-0.26%)
Oct 26, 2016 36.43 36.55 36.30 36.47 93,088 -0.01(-0.02%)
Oct 25, 2016 36.56 36.61 36.44 36.47 81,310 -0.06(-0.18%)
Oct 24, 2016 36.61 36.68 36.46 36.54 165,013 +0.08(+0.22%)
Oct 21, 2016 36.35 36.49 36.31 36.46 189,882 -0.10(-0.29%)
Oct 20, 2016 36.59 36.67 36.42 36.56 173,372 -0.08(-0.23%)
Oct 19, 2016 36.59 36.72 36.48 36.65 65,464 +0.18(+0.49%)
Oct 18, 2016 36.63 36.63 36.40 36.47 83,287 +0.18(+0.51%)
Oct 17, 2016 36.46 36.46 36.23 36.28 1,467,705 -0.15(-0.42%)
Oct 14, 2016 36.64 36.71 36.39 36.43 68,344 +0.00(+0.00%)
Oct 13, 2016 36.39 36.52 36.07 36.43 112,405 -0.11(-0.31%)
Oct 12, 2016 36.57 36.64 36.43 36.55 56,596 +0.00(+0.00%)
Oct 11, 2016 36.96 36.96 36.35 36.55 88,051 -0.44(-1.19%)
Oct 10, 2016 36.95 37.12 36.92 36.99 52,295 +0.18(+0.48%)
Oct 07, 2016 36.98 36.98 36.63 36.81 61,534 -0.09(-0.24%)
Oct 06, 2016 36.79 36.94 36.68 36.90 52,451 -0.02(-0.04%)
Oct 05, 2016 36.88 36.98 36.79 36.92 64,990 +0.27(+0.74%)
Oct 04, 2016 36.88 36.89 36.52 36.64 83,386 -0.21(-0.57%)
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.