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, 2016 34.16 34.17 34.02 34.06 74,347 -0.03(-0.10%)
Mar 30, 2016 34.15 34.24 34.05 34.09 75,776 +0.14(+0.40%)
Mar 29, 2016 33.60 33.98 33.52 33.96 56,203 +0.25(+0.75%)
Mar 28, 2016 33.72 33.76 33.56 33.70 52,839 +0.06(+0.18%)
Mar 24, 2016 33.43 33.64 33.64 33.64 200,714 -0.04(-0.13%)
Mar 23, 2016 33.93 33.93 33.66 33.69 36,491 -0.30(-0.90%)
Mar 22, 2016 33.87 34.12 33.84 33.99 53,424 -0.06(-0.16%)
Mar 21, 2016 34.00 34.09 33.92 34.05 90,591 +0.00(+0.00%)
Mar 18, 2016 34.07 34.15 33.94 34.05 189,309 +0.13(+0.38%)
Mar 17, 2016 33.53 33.97 33.45 33.92 302,907 +0.40(+1.18%)
Mar 16, 2016 33.28 33.60 33.26 33.52 240,165 +0.17(+0.52%)
Mar 15, 2016 33.24 33.35 33.16 33.35 41,173 -0.16(-0.46%)
Mar 14, 2016 33.44 33.54 33.38 33.50 65,701 -0.08(-0.23%)
Mar 11, 2016 33.26 33.58 33.26 33.58 47,184 +0.60(+1.81%)
Mar 10, 2016 33.07 33.16 32.64 32.98 86,227 +0.04(+0.11%)
Mar 09, 2016 32.97 33.09 32.85 32.94 88,871 +0.13(+0.41%)
Mar 08, 2016 33.13 33.13 32.79 32.81 115,686 -0.50(-1.51%)
Mar 07, 2016 32.96 33.33 32.96 33.31 88,339 +0.18(+0.55%)
Mar 04, 2016 33.01 33.26 32.90 33.13 114,119 +0.16(+0.49%)
Mar 03, 2016 32.72 32.97 32.63 32.97 123,410 +0.23(+0.69%)
Mar 02, 2016 32.37 32.75 32.36 32.74 118,083 +0.31(+0.96%)
Mar 01, 2016 31.95 32.43 31.87 32.43 377,211 +0.73(+2.30%)
Feb 29, 2016 31.98 32.11 31.70 31.70 126,252 -0.28(-0.89%)
Feb 26, 2016 32.16 32.19 31.92 31.98 84,751 +0.04(+0.12%)
Feb 25, 2016 31.66 31.95 31.57 31.95 162,787 +0.38(+1.19%)
Feb 24, 2016 31.16 31.63 30.98 31.57 65,492 +0.10(+0.31%)
Feb 23, 2016 31.77 31.77 31.43 31.47 117,067 -0.40(-1.27%)
Feb 22, 2016 31.73 31.91 31.73 31.88 143,163 +0.50(+1.61%)
Feb 19, 2016 31.29 31.41 31.17 31.37 100,677 -0.04(-0.14%)
Feb 18, 2016 31.51 31.56 31.39 31.42 84,717 -0.08(-0.27%)
Feb 17, 2016 31.28 31.60 31.28 31.50 125,399 +0.46(+1.48%)
Feb 16, 2016 30.90 31.05 30.71 31.04 203,196 +0.49(+1.59%)
Feb 12, 2016 30.20 30.55 30.55 30.55 848,047 +0.69(+2.31%)
Feb 11, 2016 29.91 30.06 29.57 29.87 174,856 -0.50(-1.64%)
Feb 10, 2016 30.57 30.83 30.35 30.36 62,764 -0.07(-0.22%)
Feb 09, 2016 30.18 30.62 30.18 30.43 102,393 -0.11(-0.36%)
Feb 08, 2016 30.58 30.64 30.17 30.54 147,478 -0.39(-1.26%)
Feb 05, 2016 31.29 31.29 30.86 30.93 177,298 -0.44(-1.39%)
Feb 04, 2016 31.18 31.59 31.18 31.36 71,644 +0.12(+0.40%)
Feb 03, 2016 31.15 31.25 30.52 31.24 199,958 +0.29(+0.94%)
Feb 02, 2016 31.23 31.23 30.83 30.95 293,533 -0.63(-2.00%)
Feb 01, 2016 31.48 31.72 31.38 31.58 402,611 -0.10(-0.32%)
Jan 29, 2016 31.03 31.68 31.03 31.68 267,650 +0.84(+2.74%)
Jan 28, 2016 31.04 31.04 30.70 30.84 367,700 +0.07(+0.24%)
Jan 27, 2016 30.81 31.25 30.58 30.77 169,845 -0.12(-0.39%)
Jan 26, 2016 30.47 30.92 30.47 30.89 189,545 +0.59(+1.94%)
Jan 25, 2016 30.75 30.75 30.26 30.30 700,223 -0.58(-1.87%)
Jan 22, 2016 30.81 30.92 30.61 30.88 425,811 +0.59(+1.94%)
Jan 21, 2016 30.20 30.62 30.02 30.29 779,902 +0.14(+0.46%)
Jan 20, 2016 30.13 30.42 29.41 30.15 647,274 -0.47(-1.53%)
Jan 19, 2016 31.03 31.03 30.35 30.62 1,031,205 -0.09(-0.30%)
Jan 15, 2016 30.58 30.71 30.71 30.71 3,759,714 -0.69(-2.19%)
Jan 14, 2016 31.04 31.59 30.79 31.39 436,099 +0.49(+1.58%)
Jan 13, 2016 31.76 31.77 30.82 30.90 223,962 -0.69(-2.17%)
Jan 12, 2016 31.72 31.75 31.19 31.59 194,331 +0.13(+0.43%)
Jan 11, 2016 31.64 31.64 31.13 31.46 1,175,236 -0.01(-0.03%)
Jan 08, 2016 32.10 32.14 31.40 31.47 398,669 -0.39(-1.23%)
Jan 07, 2016 32.11 32.38 31.77 31.86 394,271 -0.77(-2.37%)
Jan 06, 2016 32.70 32.82 32.47 32.63 105,440 -0.48(-1.45%)
Jan 05, 2016 33.12 33.18 32.88 33.11 287,540 +0.08(+0.23%)
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.