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 (%)
Aug 31, 2005 20.30 20.62 20.25 20.62 473,248 +0.31(+1.53%)
Aug 30, 2005 20.26 20.31 20.19 20.31 531,427 -0.02(-0.09%)
Aug 29, 2005 20.14 20.36 20.14 20.33 175,405 +0.10(+0.50%)
Aug 26, 2005 20.39 20.39 20.21 20.23 108,543 -0.16(-0.79%)
Aug 25, 2005 20.37 20.40 20.33 20.39 160,209 +0.04(+0.20%)
Aug 24, 2005 20.44 20.53 20.33 20.35 164,551 -0.09(-0.44%)
Aug 23, 2005 20.48 20.49 20.38 20.44 50,364 -0.06(-0.27%)
Aug 22, 2005 20.57 20.59 20.43 20.49 20,406 +0.06(+0.27%)
Aug 19, 2005 20.49 20.51 20.43 20.44 23,445 +0.03(+0.15%)
Aug 18, 2005 20.39 20.44 20.36 20.41 27,352 -0.04(-0.20%)
Aug 17, 2005 20.50 20.54 20.43 20.45 15,196 -0.02(-0.10%)
Aug 16, 2005 20.68 20.68 20.47 20.47 22,142 -0.21(-1.00%)
Aug 15, 2005 20.62 20.71 20.55 20.68 153,263 +0.06(+0.28%)
Aug 12, 2005 20.69 20.69 20.52 20.62 85,966 -0.08(-0.40%)
Aug 11, 2005 20.59 20.70 20.57 20.70 35,168 +0.10(+0.49%)
Aug 10, 2005 20.68 20.74 20.52 20.60 72,506 +0.08(+0.40%)
Aug 09, 2005 20.50 20.56 20.47 20.52 49,929 +0.08(+0.39%)
Aug 08, 2005 20.55 20.58 20.42 20.44 85,532 -0.06(-0.27%)
Aug 05, 2005 20.68 20.68 20.45 20.49 76,414 -0.20(-0.96%)
Aug 04, 2005 20.82 20.82 20.69 20.69 29,957 -0.16(-0.76%)
Aug 03, 2005 20.82 20.86 20.79 20.85 72,941 +0.03(+0.14%)
Aug 02, 2005 20.75 20.85 20.75 20.82 2,088,371 +0.14(+0.66%)
Aug 01, 2005 20.74 20.77 20.68 20.68 128,080 -0.01(-0.04%)
Jul 29, 2005 20.84 20.84 20.69 20.69 52,534 -0.11(-0.52%)
Jul 28, 2005 20.74 20.83 20.68 20.80 47,759 +0.10(+0.47%)
Jul 27, 2005 20.64 20.70 20.58 20.70 57,744 +0.06(+0.30%)
Jul 26, 2005 20.63 20.66 20.58 20.64 112,450 +0.06(+0.31%)
Jul 25, 2005 20.69 20.73 20.58 20.58 42,548 -0.06(-0.27%)
Jul 22, 2005 20.51 20.63 20.50 20.63 99,425 +0.11(+0.55%)
Jul 21, 2005 20.62 20.65 20.49 20.52 62,520 -0.15(-0.74%)
Jul 20, 2005 20.52 20.68 20.48 20.67 52,534 +0.10(+0.49%)
Jul 19, 2005 20.53 20.57 20.47 20.57 186,260 +0.09(+0.45%)
Jul 18, 2005 20.55 20.57 20.46 20.48 87,702 -0.12(-0.58%)
Jul 15, 2005 20.59 20.61 20.50 20.60 89,439 +0.03(+0.16%)
Jul 14, 2005 20.70 20.75 20.52 20.57 360,797 -0.02(-0.08%)
Jul 13, 2005 20.60 20.60 20.54 20.58 82,058 -0.00(-0.01%)
Jul 12, 2005 20.55 20.63 20.48 20.58 467,604 +0.04(+0.19%)
Jul 11, 2005 20.42 20.54 20.42 20.54 158,038 +0.12(+0.59%)
Jul 08, 2005 20.21 20.43 20.21 20.43 108,543 +0.20(+0.99%)
Jul 07, 2005 19.93 20.22 19.93 20.22 82,058 +0.06(+0.29%)
Jul 06, 2005 20.32 20.35 20.16 20.17 73,809 -0.16(-0.79%)
Jul 05, 2005 20.11 20.34 20.11 20.33 224,467 +0.18(+0.88%)
Jul 01, 2005 20.13 20.17 20.09 20.15 178,445 +0.08(+0.40%)
Jun 30, 2005 20.23 20.23 20.07 20.07 111,582 -0.11(-0.54%)
Jun 29, 2005 20.22 20.22 20.15 20.18 120,265 -0.01(-0.05%)
Jun 28, 2005 20.09 20.19 20.09 20.19 111,148 +0.15(+0.76%)
Jun 27, 2005 20.01 20.05 19.99 20.04 128,515 +0.04(+0.20%)
Jun 24, 2005 20.11 20.16 19.99 20.00 87,268 -0.19(-0.95%)
Jun 23, 2005 20.38 20.39 20.19 20.19 283,080 -0.21(-1.05%)
Jun 22, 2005 20.48 20.48 20.34 20.40 149,789 +0.03(+0.16%)
Jun 21, 2005 20.45 20.45 20.35 20.37 119,831 -0.07(-0.33%)
Jun 20, 2005 20.40 20.46 20.34 20.44 287,422 -0.04(-0.18%)
Jun 17, 2005 20.51 20.51 20.42 20.47 383,808 +0.11(+0.55%)
Jun 16, 2005 20.28 20.39 20.27 20.36 1,334,213 +0.10(+0.49%)
Jun 15, 2005 20.28 20.28 20.15 20.26 62,955 +0.06(+0.31%)
Jun 14, 2005 20.15 20.22 20.13 20.20 171,498 +0.07(+0.37%)
Jun 13, 2005 20.07 20.17 20.01 20.13 152,394 +0.03(+0.17%)
Jun 10, 2005 20.07 20.12 20.01 20.09 87,702 +0.02(+0.08%)
Jun 09, 2005 19.92 20.08 19.92 20.07 104,201 +0.09(+0.46%)
Jun 08, 2005 20.06 20.08 19.96 19.98 125,910 -0.03(-0.13%)
Jun 07, 2005 20.05 20.17 20.01 20.01 36,904 +0.03(+0.16%)
Jun 06, 2005 19.97 20.00 19.90 19.98 82,492 -0.00(-0.01%)
Jun 03, 2005 20.04 20.07 19.94 19.98 38,207 -0.06(-0.29%)
Jun 02, 2005 19.96 20.06 19.94 20.04 41,246 +0.09(+0.44%)
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.