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 (%)
Jul 29, 2011 20.42 20.61 20.32 20.46 90,782 -0.16(-0.78%)
Jul 28, 2011 20.72 20.86 20.61 20.62 90,024 -0.10(-0.48%)
Jul 27, 2011 21.01 21.01 20.68 20.72 154,838 -0.39(-1.83%)
Jul 26, 2011 21.19 21.21 21.10 21.11 23,527 -0.10(-0.49%)
Jul 25, 2011 21.16 21.32 21.16 21.22 35,487 -0.15(-0.72%)
Jul 22, 2011 21.37 21.37 21.35 21.37 13,684 -0.03(-0.12%)
Jul 21, 2011 21.16 21.42 21.16 21.40 42,165 +0.35(+1.66%)
Jul 20, 2011 21.04 21.08 21.00 21.05 23,338 +0.06(+0.29%)
Jul 19, 2011 20.81 21.00 20.80 20.99 35,344 +0.27(+1.30%)
Jul 18, 2011 20.86 20.86 20.56 20.72 15,561 -0.21(-1.01%)
Jul 15, 2011 20.95 21.00 20.83 20.93 19,631 +0.03(+0.16%)
Jul 14, 2011 21.13 21.13 20.88 20.90 41,387 -0.15(-0.73%)
Jul 13, 2011 21.08 21.24 20.99 21.05 39,821 +0.08(+0.38%)
Jul 12, 2011 20.99 21.17 20.97 20.97 59,183 -0.02(-0.11%)
Jul 11, 2011 21.20 21.21 20.99 20.99 30,100 -0.49(-2.27%)
Jul 08, 2011 21.46 21.48 21.35 21.48 74,778 -0.18(-0.83%)
Jul 07, 2011 21.60 21.70 21.57 21.66 16,112 +0.24(+1.14%)
Jul 06, 2011 21.41 21.42 21.33 21.42 30,328 -0.03(-0.15%)
Jul 05, 2011 21.47 21.48 21.40 21.45 69,371 -0.05(-0.22%)
Jul 01, 2011 21.33 21.51 21.33 21.50 18,434 +0.30(+1.40%)
Jun 30, 2011 21.10 21.21 21.04 21.20 80,089 +0.18(+0.85%)
Jun 29, 2011 20.91 21.02 20.89 21.02 21,817 +0.23(+1.11%)
Jun 28, 2011 20.68 20.80 20.68 20.79 38,966 +0.16(+0.76%)
Jun 27, 2011 20.46 20.65 20.44 20.63 22,359 +0.18(+0.89%)
Jun 24, 2011 20.63 20.63 20.42 20.45 20,917 -0.19(-0.92%)
Jun 23, 2011 20.52 20.64 20.37 20.64 74,967 -0.15(-0.73%)
Jun 22, 2011 20.79 20.93 20.79 20.79 41,026 -0.10(-0.46%)
Jun 21, 2011 20.72 20.90 20.72 20.89 13,265 +0.27(+1.32%)
Jun 20, 2011 20.58 20.61 20.58 20.61 25,079 +0.10(+0.50%)
Jun 17, 2011 20.56 20.63 20.48 20.51 67,539 +0.10(+0.47%)
Jun 16, 2011 20.38 20.49 20.31 20.42 34,939 +0.05(+0.26%)
Jun 15, 2011 20.52 20.59 20.30 20.36 80,512 -0.35(-1.67%)
Jun 14, 2011 20.65 20.78 20.65 20.71 216,775 +0.24(+1.16%)
Jun 13, 2011 20.49 20.56 20.38 20.47 222,397 +0.03(+0.15%)
Jun 10, 2011 20.61 20.62 20.38 20.44 27,663 -0.27(-1.30%)
Jun 09, 2011 20.58 20.78 20.58 20.71 17,275 +0.19(+0.92%)
Jun 08, 2011 20.62 20.67 20.51 20.52 38,196 -0.14(-0.70%)
Jun 07, 2011 20.72 20.80 20.67 20.67 72,873 +0.03(+0.14%)
Jun 06, 2011 20.86 20.86 20.62 20.64 58,127 -0.26(-1.27%)
Jun 03, 2011 20.84 21.02 20.83 20.90 22,308 -0.23(-1.07%)
May 24, 2011 21.19 21.23 21.11 21.13 13,167 -0.02(-0.10%)
May 23, 2011 21.14 21.19 21.11 21.15 26,585 -0.29(-1.38%)
May 20, 2011 21.52 21.54 21.40 21.45 45,226 -0.13(-0.62%)
May 19, 2011 21.64 21.66 21.49 21.58 512,371 +0.04(+0.19%)
May 18, 2011 21.37 21.56 21.34 21.54 40,789 +0.20(+0.95%)
May 17, 2011 21.28 21.37 21.20 21.34 65,813 -0.01(-0.04%)
May 16, 2011 21.36 21.55 21.33 21.35 142,933 -0.06(-0.30%)
May 13, 2011 21.63 21.63 21.41 21.41 9,136 -0.20(-0.92%)
May 12, 2011 21.43 21.63 21.39 21.61 22,118 +0.07(+0.32%)
May 11, 2011 21.72 21.72 21.45 21.54 94,348 -0.25(-1.13%)
May 10, 2011 21.64 21.83 21.64 21.79 50,399 +0.20(+0.92%)
May 09, 2011 21.50 21.61 21.45 21.59 217,410 +0.10(+0.45%)
May 06, 2011 21.61 21.69 21.45 21.49 110,333 +0.09(+0.44%)
May 05, 2011 21.47 21.60 21.31 21.40 131,110 -0.20(-0.93%)
May 04, 2011 21.77 21.77 21.53 21.60 42,743 -0.16(-0.75%)
May 03, 2011 21.80 21.84 21.68 21.76 68,656 -0.08(-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.