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 (%)
Apr 30, 2002 16.36 16.63 16.36 16.58 50,798 +0.21(+1.31%)
Apr 29, 2002 16.55 16.55 16.36 16.36 65,560 -0.18(-1.09%)
Apr 26, 2002 16.70 16.70 16.54 16.54 12,591 -0.15(-0.92%)
Apr 25, 2002 16.62 16.70 16.62 16.70 18,669 -0.10(-0.58%)
Apr 24, 2002 16.86 16.90 16.78 16.79 41,246 -0.12(-0.69%)
Apr 23, 2002 16.86 16.91 16.86 16.91 7,815 +0.06(+0.37%)
Apr 22, 2002 16.95 17.00 16.82 16.85 28,655 -0.20(-1.15%)
Apr 19, 2002 17.04 17.11 17.04 17.04 46,890 -0.03(-0.19%)
Apr 18, 2002 17.11 17.11 16.96 17.08 20,406 +0.01(+0.05%)
Apr 17, 2002 17.12 17.14 17.07 17.07 14,327 -0.03(-0.19%)
Apr 16, 2002 16.93 17.10 16.93 17.10 6,512 +0.31(+1.84%)
Apr 15, 2002 16.91 16.91 16.77 16.79 17,366 -0.03(-0.21%)
Apr 12, 2002 16.81 16.84 16.76 16.83 18,235 +0.06(+0.36%)
Apr 11, 2002 17.01 17.01 16.76 16.77 15,630 -0.33(-1.95%)
Apr 10, 2002 16.94 17.10 16.94 17.10 32,128 +0.21(+1.25%)
Apr 09, 2002 16.96 16.99 16.89 16.89 16,498 -0.04(-0.23%)
Apr 08, 2002 16.79 16.93 16.79 16.93 17,366 +0.05(+0.27%)
Apr 05, 2002 16.91 16.91 16.88 16.88 1,736 +0.07(+0.42%)
Apr 04, 2002 16.81 16.83 16.81 16.81 15,630 +0.01(+0.08%)
Apr 03, 2002 16.89 16.89 16.80 16.80 7,380 -0.18(-1.06%)
Apr 02, 2002 16.92 17.03 16.92 16.97 29,957 -0.01(-0.05%)
Apr 01, 2002 16.92 17.01 16.89 16.98 24,313 -0.08(-0.49%)
Mar 29, 2002 17.07 17.18 17.06 17.07 37,338 +0.00(+0.00%)
Mar 28, 2002 17.07 17.18 17.06 17.07 37,338 +0.02(+0.13%)
Mar 27, 2002 16.96 17.09 16.96 17.04 34,299 +0.14(+0.84%)
Mar 26, 2002 16.93 16.99 16.88 16.90 34,733 +0.05(+0.27%)
Mar 25, 2002 17.03 17.03 16.86 16.86 29,089 -0.13(-0.79%)
Mar 22, 2002 17.08 17.13 16.99 16.99 42,114 -0.11(-0.66%)
Mar 21, 2002 17.09 17.10 16.99 17.10 80,321 +0.01(+0.05%)
Mar 20, 2002 17.20 17.20 17.09 17.09 87,268 -0.18(-1.07%)
Mar 19, 2002 17.28 17.33 17.23 17.28 47,759 +0.10(+0.56%)
Mar 18, 2002 17.20 17.26 17.12 17.18 29,089 +0.03(+0.20%)
Mar 15, 2002 17.10 17.18 17.10 17.15 20,406 +0.09(+0.55%)
Mar 14, 2002 17.00 17.05 16.99 17.05 16,932 +0.08(+0.45%)
Mar 13, 2002 17.08 17.08 16.97 16.97 9,117 -0.15(-0.85%)
Mar 12, 2002 16.97 17.14 16.97 17.12 33,431 -0.02(-0.12%)
Mar 11, 2002 17.05 17.17 17.01 17.14 32,128 +0.15(+0.85%)
Mar 08, 2002 17.17 17.18 17.00 17.00 32,997 -0.04(-0.26%)
Mar 07, 2002 17.17 17.17 17.00 17.04 26,918 -0.10(-0.60%)
Mar 06, 2002 16.93 17.17 16.93 17.14 12,591 +0.24(+1.42%)
Mar 05, 2002 16.90 16.95 16.88 16.90 62,520 +0.02(+0.10%)
Mar 04, 2002 16.74 16.91 16.74 16.89 17,801 +0.28(+1.69%)
Mar 01, 2002 16.45 16.61 16.45 16.61 47,759 +0.24(+1.48%)
Feb 28, 2002 16.42 16.47 16.36 16.36 15,196 +0.06(+0.34%)
Feb 27, 2002 16.45 16.45 16.31 16.31 173,669 +0.07(+0.41%)
Feb 26, 2002 16.27 16.27 16.21 16.24 7,815 +0.12(+0.71%)
Feb 25, 2002 16.06 16.15 16.06 16.13 12,156 +0.28(+1.77%)
Feb 22, 2002 15.85 15.85 15.85 15.85 434 -0.03(-0.20%)
Feb 21, 2002 16.02 16.02 15.82 15.88 10,420 +0.08(+0.50%)
Feb 20, 2002 15.84 15.84 15.80 15.80 2,605 -0.05(-0.33%)
Feb 19, 2002 15.99 15.99 15.85 15.85 26,484 -0.22(-1.38%)
Feb 18, 2002 16.12 16.12 16.04 16.07 12,156 +0.00(+0.00%)
Feb 15, 2002 16.12 16.12 16.04 16.07 12,156 -0.09(-0.58%)
Feb 14, 2002 16.21 16.24 16.17 16.17 11,288 +0.05(+0.31%)
Feb 13, 2002 16.12 16.12 16.12 16.12 9,551 +0.11(+0.69%)
Feb 12, 2002 16.00 16.04 16.00 16.01 16,498 -0.08(-0.50%)
Feb 11, 2002 15.91 16.09 15.87 16.09 7,815 +0.34(+2.16%)
Feb 08, 2002 15.66 15.75 15.66 15.75 9,985 +0.09(+0.57%)
Feb 07, 2002 15.60 15.80 15.60 15.66 118,095 +0.06(+0.35%)
Feb 06, 2002 15.71 15.76 15.55 15.60 358,192 -0.09(-0.60%)
Feb 05, 2002 15.83 15.83 15.70 15.70 59,915 -0.11(-0.71%)
Feb 04, 2002 16.13 16.13 15.81 15.81 70,770 -0.36(-2.22%)
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.