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, 2010 16.66 16.86 16.61 16.77 187,512 +0.05(+0.28%)
Aug 30, 2010 16.94 16.97 16.73 16.73 54,705 -0.26(-1.55%)
Aug 27, 2010 16.99 17.00 16.59 16.99 117,076 +0.30(+1.80%)
Aug 26, 2010 16.84 16.90 16.64 16.69 158,744 -0.11(-0.68%)
Aug 25, 2010 16.62 16.80 16.53 16.80 81,703 +0.09(+0.54%)
Aug 24, 2010 16.79 16.83 16.63 16.71 89,867 -0.24(-1.41%)
Aug 23, 2010 17.11 17.17 16.95 16.95 47,808 -0.06(-0.37%)
Aug 20, 2010 17.06 17.06 16.92 17.01 64,910 -0.07(-0.40%)
Aug 19, 2010 17.36 17.36 17.05 17.08 78,214 -0.36(-2.04%)
Aug 18, 2010 17.33 17.51 17.30 17.44 98,182 +0.05(+0.29%)
Aug 17, 2010 17.31 17.48 17.27 17.39 184,203 +0.21(+1.23%)
Aug 16, 2010 17.07 17.22 17.06 17.17 207,897 -0.01(-0.04%)
Aug 13, 2010 17.18 17.27 17.17 17.18 58,946 -0.07(-0.38%)
Aug 12, 2010 17.09 17.30 17.04 17.25 108,176 -0.06(-0.32%)
Aug 11, 2010 17.57 17.57 17.30 17.30 64,446 -0.53(-2.96%)
Aug 10, 2010 17.79 17.94 17.72 17.83 91,388 -0.12(-0.66%)
Aug 09, 2010 17.92 17.97 17.84 17.95 102,036 +0.11(+0.63%)
Aug 06, 2010 17.84 17.85 17.61 17.84 133,950 -0.07(-0.38%)
Aug 05, 2010 17.86 17.93 17.84 17.91 57,369 -0.06(-0.32%)
Aug 04, 2010 17.91 17.96 17.84 17.96 90,842 +0.13(+0.72%)
Aug 03, 2010 17.89 17.94 17.79 17.84 108,331 -0.13(-0.71%)
Aug 02, 2010 17.83 17.96 17.78 17.96 251,971 +0.40(+2.25%)
Jul 30, 2010 17.57 17.65 17.34 17.57 205,972 +0.01(+0.04%)
Jul 29, 2010 17.72 17.77 17.43 17.56 110,016 -0.05(-0.28%)
Jul 28, 2010 17.76 17.76 17.61 17.61 114,845 -0.15(-0.86%)
Jul 27, 2010 17.89 17.89 17.73 17.76 126,795 +0.00(+0.03%)
Jul 26, 2010 17.56 17.76 17.55 17.76 63,548 +0.25(+1.45%)
Jul 23, 2010 17.35 17.51 17.28 17.51 140,782 +0.15(+0.84%)
Jul 22, 2010 17.17 17.40 17.17 17.36 92,458 +0.41(+2.42%)
Jul 21, 2010 17.32 17.32 16.89 16.95 157,283 -0.25(-1.46%)
Jul 20, 2010 16.81 17.20 16.79 17.20 87,242 +0.20(+1.15%)
Jul 19, 2010 17.02 17.06 16.83 17.00 90,950 +0.09(+0.51%)
Jul 16, 2010 16.92 17.33 16.90 16.92 332,239 -0.53(-3.01%)
Jul 15, 2010 17.44 17.49 17.21 17.44 122,494 +0.01(+0.08%)
Jul 14, 2010 17.44 17.49 17.32 17.43 117,802 -0.06(-0.33%)
Jul 13, 2010 17.37 17.51 17.37 17.49 311,575 +0.31(+1.83%)
Jul 12, 2010 17.16 17.22 17.05 17.17 93,837 -0.03(-0.16%)
Jul 09, 2010 17.20 17.20 17.04 17.20 82,880 +0.16(+0.94%)
Jul 08, 2010 17.04 17.05 16.85 17.04 52,745 +0.16(+0.92%)
Jul 07, 2010 16.36 16.89 16.36 16.89 33,761 +0.56(+3.41%)
Jul 06, 2010 16.52 16.58 16.22 16.33 104,275 +0.07(+0.40%)
Jul 02, 2010 16.26 16.44 16.20 16.26 122,812 -0.11(-0.69%)
Jul 01, 2010 16.45 16.46 16.09 16.38 1,277,449 -0.08(-0.46%)
Jun 30, 2010 16.64 16.74 16.42 16.45 106,359 -0.18(-1.08%)
Jun 29, 2010 16.94 16.94 16.55 16.63 139,335 -0.57(-3.32%)
Jun 25, 2010 17.21 17.27 16.98 17.21 210,812 +0.16(+0.95%)
Jun 24, 2010 17.29 17.29 17.02 17.04 198,745 -0.33(-1.88%)
Jun 23, 2010 17.43 17.47 17.29 17.37 119,524 -0.07(-0.41%)
Jun 22, 2010 17.82 17.86 17.43 17.44 125,664 -0.35(-1.95%)
Jun 21, 2010 18.07 18.11 17.71 17.79 131,259 -0.08(-0.43%)
Jun 18, 2010 17.86 17.89 17.80 17.86 48,800 +0.04(+0.22%)
Jun 17, 2010 17.88 17.88 17.65 17.83 95,918 +0.00(+0.00%)
Jun 16, 2010 17.77 17.91 17.74 17.83 94,227 -0.03(-0.19%)
Jun 15, 2010 17.57 17.87 17.54 17.86 60,028 +0.44(+2.55%)
Jun 14, 2010 17.63 17.71 17.42 17.42 187,742 -0.03(-0.20%)
Jun 11, 2010 17.21 17.46 17.21 17.45 68,883 +0.09(+0.53%)
Jun 10, 2010 17.12 17.37 17.09 17.36 94,543 +0.58(+3.43%)
Jun 09, 2010 16.97 17.18 16.73 16.78 106,441 -0.11(-0.63%)
Jun 08, 2010 16.67 16.89 16.56 16.89 145,596 +0.23(+1.36%)
Jun 07, 2010 16.96 17.04 16.66 16.66 476,413 -0.27(-1.61%)
Jun 04, 2010 16.94 17.35 16.90 16.94 360,135 -0.68(-3.85%)
Jun 03, 2010 17.62 17.67 17.45 17.61 507,461 +0.07(+0.40%)
Jun 02, 2010 17.17 17.54 17.12 17.54 1,876,976 +0.47(+2.78%)
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.