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 (%)
Mar 31, 2009 12.12 12.42 12.07 12.19 360,007 +0.15(+1.24%)
Mar 30, 2009 12.25 12.25 11.94 12.04 359,768 -0.78(-6.07%)
Mar 26, 2009 12.67 12.83 12.54 12.82 498,934 +0.25(+1.96%)
Mar 25, 2009 12.48 12.72 12.13 12.57 193,397 +0.24(+1.98%)
Mar 24, 2009 12.54 12.68 12.33 12.33 353,355 -0.49(-3.81%)
Mar 23, 2009 12.41 12.82 12.34 12.82 278,534 +0.98(+8.29%)
Mar 20, 2009 12.15 12.16 11.82 11.84 194,926 -0.29(-2.43%)
Mar 19, 2009 12.55 12.56 12.12 12.13 410,701 -0.26(-2.12%)
Mar 18, 2009 11.95 12.51 11.82 12.39 614,406 +0.43(+3.58%)
Mar 17, 2009 11.52 11.97 11.52 11.97 329,159 +0.36(+3.08%)
Mar 16, 2009 11.82 12.01 11.61 11.61 600,139 -0.04(-0.38%)
Mar 13, 2009 11.51 11.70 11.42 11.65 0 +0.12(+1.06%)
Mar 12, 2009 11.00 11.56 10.91 11.53 493,546 +0.55(+5.03%)
Mar 11, 2009 11.09 11.18 10.85 10.98 463,935 +0.04(+0.36%)
Mar 10, 2009 10.47 10.96 10.47 10.94 1,271,227 +0.69(+6.72%)
Mar 09, 2009 10.16 10.49 10.16 10.25 2,843,697 -0.10(-0.98%)
Mar 06, 2009 10.39 10.58 10.04 10.35 0 +0.03(+0.25%)
Mar 05, 2009 10.61 10.66 10.31 10.33 381,759 -0.52(-4.82%)
Mar 04, 2009 10.85 11.01 10.64 10.85 358,605 +0.08(+0.71%)
Mar 02, 2009 11.15 11.16 10.76 10.77 492,664 -0.63(-5.55%)
Feb 27, 2009 11.41 11.65 11.37 11.41 0 -0.30(-2.54%)
Feb 26, 2009 12.05 12.15 11.68 11.70 339,327 -0.19(-1.61%)
Feb 25, 2009 11.95 12.13 11.66 11.89 649,301 -0.11(-0.94%)
Feb 24, 2009 11.54 12.02 11.48 12.01 246,323 +0.56(+4.93%)
Feb 23, 2009 11.99 11.99 11.44 11.44 197,118 -0.41(-3.48%)
Feb 20, 2009 11.86 12.00 11.54 11.85 748,909 -0.18(-1.53%)
Feb 19, 2009 12.31 12.37 12.03 12.04 363,936 -0.17(-1.36%)
Feb 18, 2009 12.39 12.39 12.09 12.20 621,058 -0.09(-0.69%)
Feb 17, 2009 12.43 12.51 12.29 12.29 386,340 -0.61(-4.71%)
Feb 13, 2009 13.05 13.13 12.90 12.90 738,054 -0.18(-1.39%)
Feb 12, 2009 12.84 13.08 12.65 13.08 1,015,812 -0.01(-0.05%)
Feb 11, 2009 13.04 13.16 12.88 13.09 787,954 +0.12(+0.89%)
Feb 10, 2009 13.57 13.67 12.91 12.97 513,127 -0.74(-5.42%)
Feb 09, 2009 13.66 13.80 13.59 13.72 714,596 +0.05(+0.37%)
Feb 06, 2009 13.46 13.70 13.46 13.67 517,703 +0.40(+3.00%)
Feb 05, 2009 12.98 13.35 12.86 13.27 667,896 +0.18(+1.39%)
Feb 04, 2009 13.24 13.43 13.04 13.08 615,509 -0.15(-1.13%)
Feb 03, 2009 13.20 13.30 13.04 13.23 1,086,956 +0.11(+0.86%)
Feb 02, 2009 12.94 13.19 12.90 13.12 668,222 -0.04(-0.33%)
Jan 30, 2009 13.53 13.53 13.05 13.17 0 -0.28(-2.09%)
Jan 29, 2009 13.77 13.77 13.42 13.45 892,038 -0.55(-3.93%)
Jan 28, 2009 13.77 14.04 13.73 14.00 857,452 +0.51(+3.79%)
Jan 27, 2009 13.35 13.53 13.27 13.49 1,655,058 +0.19(+1.40%)
Jan 26, 2009 13.31 13.60 13.16 13.30 1,458,807 +0.04(+0.28%)
Jan 23, 2009 12.82 13.34 12.82 13.26 695,792 +0.07(+0.52%)
Jan 22, 2009 13.16 13.42 12.91 13.19 1,097,632 -0.24(-1.77%)
Jan 21, 2009 13.02 13.45 12.77 13.43 1,060,571 +0.63(+4.93%)
Jan 20, 2009 13.49 13.51 12.80 12.80 1,344,563 -0.89(-6.48%)
Jan 16, 2009 13.83 13.84 13.31 13.69 1,542,716 +0.11(+0.81%)
Jan 15, 2009 13.59 13.76 13.13 13.58 794,076 -0.07(-0.49%)
Jan 14, 2009 13.81 13.81 13.55 13.64 844,318 -0.50(-3.52%)
Jan 13, 2009 14.06 14.22 13.99 14.14 1,741,975 +0.04(+0.31%)
Jan 12, 2009 14.43 14.43 14.01 14.10 788,570 -0.35(-2.44%)
Jan 09, 2009 14.87 14.87 14.45 14.45 1,244,973 -0.38(-2.58%)
Jan 08, 2009 14.69 14.85 14.65 14.83 997,889 +0.06(+0.37%)
Jan 07, 2009 15.00 15.05 14.70 14.78 684,777 -0.47(-3.07%)
Jan 06, 2009 15.31 15.40 15.11 15.24 1,434,012 +0.11(+0.75%)
Jan 05, 2009 15.18 15.29 15.01 15.13 2,487,120 -0.07(-0.48%)
Jan 02, 2009 14.87 15.29 14.77 15.20 0 +0.32(+2.13%)
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.