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 28, 2017 41.11 41.11 40.86 40.90 226,676 -0.20(-0.49%)
Apr 27, 2017 41.21 41.21 40.96 41.10 251,585 -0.06(-0.14%)
Apr 26, 2017 41.16 41.39 41.15 41.16 416,203 -0.02(-0.04%)
Apr 25, 2017 41.09 41.23 41.09 41.17 277,473 +0.24(+0.57%)
Apr 24, 2017 40.96 40.99 40.82 40.94 232,120 +0.47(+1.16%)
Apr 21, 2017 40.63 40.64 40.40 40.47 254,362 -0.19(-0.48%)
Apr 20, 2017 40.49 40.74 40.37 40.66 266,982 +0.33(+0.81%)
Apr 19, 2017 40.57 40.63 40.28 40.34 387,100 -0.11(-0.27%)
Apr 18, 2017 40.46 40.51 40.30 40.45 271,917 -0.15(-0.38%)
Apr 17, 2017 40.32 40.60 40.26 40.60 1,893,023 +0.37(+0.93%)
Apr 13, 2017 40.54 40.63 40.23 40.23 438,302 -0.40(-0.98%)
Apr 12, 2017 40.77 40.77 40.55 40.62 220,986 -0.15(-0.36%)
Apr 11, 2017 40.75 40.78 40.48 40.77 264,486 -0.04(-0.09%)
Apr 10, 2017 40.77 40.97 40.70 40.81 275,871 +0.03(+0.07%)
Apr 07, 2017 40.79 40.93 40.66 40.78 779,383 -0.04(-0.10%)
Apr 06, 2017 40.71 40.95 40.59 40.82 3,064,867 +0.15(+0.36%)
Apr 05, 2017 40.99 41.20 40.63 40.67 265,204 -0.15(-0.36%)
Apr 04, 2017 40.78 40.84 40.66 40.82 345,558 +0.00(+0.00%)
Apr 03, 2017 40.97 40.97 40.54 40.82 384,772 -0.11(-0.28%)
Mar 31, 2017 41.01 41.07 40.93 40.93 239,509 -0.15(-0.36%)
Mar 30, 2017 40.88 41.11 40.84 41.08 327,145 +0.20(+0.50%)
Mar 29, 2017 40.84 40.93 40.72 40.87 337,079 +0.02(+0.04%)
Mar 28, 2017 40.45 40.92 40.45 40.86 401,326 +0.35(+0.86%)
Mar 27, 2017 40.22 40.55 40.14 40.51 405,887 -0.09(-0.22%)
Mar 24, 2017 40.70 40.79 40.40 40.60 345,392 -0.04(-0.09%)
Mar 23, 2017 40.60 40.89 40.56 40.64 345,667 +0.02(+0.06%)
Mar 22, 2017 40.58 40.67 40.43 40.61 658,077 +0.00(+0.00%)
Mar 21, 2017 41.33 41.38 40.56 40.61 343,146 -0.60(-1.45%)
Mar 20, 2017 41.33 41.33 41.15 41.21 290,172 -0.15(-0.35%)
Mar 17, 2017 41.56 41.56 41.35 41.36 272,798 -0.14(-0.33%)
Mar 16, 2017 41.60 41.62 41.41 41.49 471,402 -0.06(-0.14%)
Mar 15, 2017 41.34 41.62 41.28 41.55 1,410,901 +0.34(+0.82%)
Mar 14, 2017 41.25 41.25 41.03 41.21 253,465 -0.16(-0.39%)
Mar 13, 2017 41.38 41.39 41.27 41.37 412,447 +0.01(+0.02%)
Mar 10, 2017 41.47 41.47 41.17 41.36 355,278 +0.11(+0.27%)
Mar 09, 2017 41.25 41.32 41.06 41.25 4,835,550 +0.03(+0.08%)
Mar 08, 2017 41.42 41.48 41.19 41.22 215,137 -0.11(-0.27%)
Mar 07, 2017 41.49 41.49 41.32 41.33 188,703 -0.17(-0.41%)
Mar 06, 2017 41.57 41.59 41.43 41.50 225,878 -0.23(-0.56%)
Mar 03, 2017 41.75 41.78 41.64 41.74 253,350 -0.02(-0.04%)
Mar 02, 2017 42.02 42.02 41.72 41.75 334,891 -0.28(-0.67%)
Mar 01, 2017 41.79 42.13 41.79 42.03 229,219 +0.63(+1.52%)
Feb 28, 2017 41.42 41.45 41.29 41.40 268,328 -0.08(-0.19%)
Feb 27, 2017 41.45 41.55 41.39 41.49 704,610 +0.05(+0.12%)
Feb 24, 2017 41.21 41.45 41.21 41.44 235,876 +0.01(+0.02%)
Feb 23, 2017 41.54 41.54 41.33 41.43 450,302 +0.02(+0.04%)
Feb 22, 2017 41.36 41.46 41.32 41.41 203,333 -0.05(-0.12%)
Feb 21, 2017 41.32 41.49 41.23 41.46 195,777 +0.28(+0.69%)
Feb 17, 2017 41.18 41.18 41.18 0 +0.06(+0.14%)
Feb 16, 2017 41.19 41.22 40.96 41.12 314,954 -0.04(-0.10%)
Feb 15, 2017 40.96 41.21 40.92 41.16 328,752 +0.18(+0.43%)
Feb 14, 2017 40.77 40.98 40.69 40.98 240,570 +0.25(+0.61%)
Feb 13, 2017 40.68 40.85 40.62 40.73 246,027 +0.19(+0.46%)
Feb 10, 2017 40.48 40.59 40.42 40.55 272,438 +0.19(+0.46%)
Feb 09, 2017 40.19 40.42 40.15 40.36 597,032 +0.27(+0.66%)
Feb 08, 2017 40.03 40.10 39.90 40.10 323,977 +0.04(+0.10%)
Feb 07, 2017 40.25 40.25 39.99 40.06 279,332 -0.09(-0.22%)
Feb 06, 2017 40.20 40.25 40.07 40.15 200,428 -0.08(-0.20%)
Feb 03, 2017 40.17 40.28 40.03 40.23 423,748 +0.36(+0.90%)
Feb 02, 2017 39.84 39.91 39.71 39.87 245,054 +0.01(+0.03%)
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.