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 (%)
Jun 30, 2014 33.53 33.53 33.45 33.50 114,634 +0.06(+0.17%)
Jun 27, 2014 33.39 33.44 33.38 33.44 20,463 +0.02(+0.05%)
Jun 26, 2014 33.47 33.47 33.22 33.42 30,676 -0.03(-0.09%)
Jun 25, 2014 33.28 33.47 33.28 33.45 39,378 +0.09(+0.27%)
Jun 24, 2014 33.57 33.65 33.36 33.36 33,894 -0.22(-0.65%)
Jun 23, 2014 33.58 33.62 33.54 33.58 99,201 -0.02(-0.05%)
Jun 20, 2014 33.59 33.61 33.55 33.60 287,242 +0.16(+0.47%)
Jun 19, 2014 33.39 33.46 33.39 33.44 79,901 +0.11(+0.33%)
Jun 18, 2014 33.20 33.34 33.20 33.34 17,063 +0.16(+0.49%)
Jun 17, 2014 33.02 33.19 32.97 33.17 45,350 +0.13(+0.40%)
Jun 16, 2014 32.99 33.08 32.96 33.04 23,114 +0.07(+0.20%)
Jun 13, 2014 32.95 33.03 32.90 32.97 20,846 +0.07(+0.21%)
Jun 12, 2014 33.46 33.46 32.88 32.90 19,153 -0.21(-0.63%)
Jun 11, 2014 33.07 33.11 33.03 33.11 33,937 -0.10(-0.29%)
Jun 10, 2014 33.24 33.24 33.13 33.21 27,898 +0.09(+0.28%)
Jun 06, 2014 33.09 33.14 33.09 33.12 21,254 +0.14(+0.42%)
Jun 05, 2014 32.69 32.99 32.69 32.98 160,922 +0.27(+0.81%)
Jun 04, 2014 32.58 32.74 32.58 32.71 707,379 +0.07(+0.21%)
Jun 03, 2014 32.53 32.67 32.53 32.64 44,689 +0.03(+0.08%)
Jun 02, 2014 32.61 32.65 32.51 32.62 106,427 +0.04(+0.14%)
May 30, 2014 32.51 32.59 32.51 32.57 52,477 +0.04(+0.12%)
May 29, 2014 32.43 32.53 32.43 32.53 18,274 +0.10(+0.32%)
May 28, 2014 32.42 32.50 32.37 32.43 30,324 +0.01(+0.02%)
May 27, 2014 32.31 32.45 32.31 32.42 39,612 +0.16(+0.50%)
May 23, 2014 32.17 32.26 32.26 32.26 61,733 +0.08(+0.26%)
May 22, 2014 32.02 32.18 32.02 32.18 19,481 +0.13(+0.42%)
May 21, 2014 31.92 32.07 31.92 32.04 24,641 +0.20(+0.63%)
May 20, 2014 31.97 31.99 31.77 31.84 55,207 -0.21(-0.65%)
May 19, 2014 31.89 32.05 31.89 32.05 50,637 +0.16(+0.49%)
May 16, 2014 31.79 31.89 31.74 31.89 45,093 +0.03(+0.10%)
May 15, 2014 32.04 32.05 31.75 31.86 25,971 -0.24(-0.74%)
May 14, 2014 32.26 32.29 32.10 32.10 392,300 -0.20(-0.63%)
May 13, 2014 32.35 32.38 32.30 32.30 116,003 -0.00(-0.01%)
May 12, 2014 32.20 32.33 32.20 32.31 25,374 +0.31(+0.98%)
May 09, 2014 31.98 32.03 31.91 31.99 16,861 -0.02(-0.06%)
May 08, 2014 32.07 32.21 31.94 32.01 24,820 -0.05(-0.15%)
May 07, 2014 31.98 32.06 31.85 32.06 51,583 +0.21(+0.65%)
May 06, 2014 31.99 31.99 31.82 31.85 12,481 -0.22(-0.69%)
May 05, 2014 31.95 32.09 31.95 32.08 25,342 +0.00(+0.01%)
May 02, 2014 32.12 32.29 32.07 32.07 14,855 -0.04(-0.12%)
May 01, 2014 32.08 32.17 32.02 32.11 70,542 -0.04(-0.11%)
Apr 30, 2014 31.97 32.15 31.97 32.15 37,451 +0.10(+0.31%)
Apr 29, 2014 32.09 32.09 32.00 32.05 25,860 +0.11(+0.36%)
Apr 28, 2014 31.95 31.98 31.63 31.94 44,863 +0.05(+0.16%)
Apr 25, 2014 31.92 31.99 31.81 31.89 51,001 -0.19(-0.58%)
Apr 24, 2014 32.17 32.22 32.04 32.07 36,371 -0.01(-0.03%)
Apr 23, 2014 32.05 32.11 32.04 32.08 44,147 +0.00(+0.01%)
Apr 22, 2014 31.94 32.15 31.94 32.08 34,855 +0.13(+0.40%)
Apr 21, 2014 31.90 31.96 31.86 31.95 31,828 +0.06(+0.19%)
Apr 17, 2014 31.79 31.89 31.89 31.89 121,092 +0.13(+0.42%)
Apr 16, 2014 31.66 31.76 31.58 31.76 46,806 +0.27(+0.86%)
Apr 15, 2014 31.26 31.48 31.16 31.48 63,363 +0.33(+1.05%)
Apr 14, 2014 31.20 31.32 31.08 31.16 22,378 +0.10(+0.33%)
Apr 11, 2014 31.12 31.24 31.06 31.06 30,752 -0.33(-1.04%)
Apr 10, 2014 31.94 31.94 31.29 31.38 55,940 -0.47(-1.48%)
Apr 09, 2014 31.68 31.90 31.68 31.86 39,829 +0.19(+0.60%)
Apr 08, 2014 31.55 31.67 31.53 31.67 21,001 +0.13(+0.42%)
Apr 07, 2014 31.88 31.88 31.51 31.53 67,788 -0.38(-1.20%)
Apr 04, 2014 32.33 32.42 31.92 31.92 55,061 -0.32(-0.99%)
Apr 03, 2014 32.19 32.26 32.15 32.24 37,249 +0.01(+0.04%)
Apr 02, 2014 32.13 32.25 32.07 32.22 126,502 +0.12(+0.37%)
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.