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 30, 2013 27.62 27.63 27.43 27.49 9,847 -0.13(-0.49%)
Aug 29, 2013 27.55 27.75 27.55 27.63 42,097 +0.03(+0.11%)
Aug 28, 2013 27.52 27.71 27.48 27.60 44,525 +0.09(+0.32%)
Aug 27, 2013 27.76 27.76 27.51 27.51 30,437 -0.48(-1.71%)
Aug 26, 2013 28.13 28.18 27.96 27.99 24,714 -0.13(-0.47%)
Aug 23, 2013 28.09 28.12 27.95 28.12 9,943 +0.08(+0.30%)
Aug 22, 2013 27.80 28.08 27.79 28.04 23,982 +0.08(+0.28%)
Aug 21, 2013 27.87 27.96 27.74 27.96 18,781 -0.05(-0.20%)
Aug 20, 2013 27.87 28.03 27.87 28.01 10,703 +0.21(+0.74%)
Aug 19, 2013 28.08 28.08 27.80 27.80 13,962 -0.24(-0.84%)
Aug 16, 2013 28.09 28.17 28.01 28.04 23,524 -0.11(-0.39%)
Aug 15, 2013 28.32 28.32 28.12 28.15 17,893 -0.41(-1.42%)
Aug 14, 2013 28.70 28.70 28.56 28.56 15,196 -0.10(-0.35%)
Aug 13, 2013 28.63 28.71 28.51 28.65 25,437 +0.05(+0.16%)
Aug 12, 2013 28.48 28.62 28.48 28.61 53,998 -0.04(-0.16%)
Aug 09, 2013 28.71 28.76 28.55 28.65 66,015 -0.06(-0.21%)
Aug 08, 2013 28.73 28.78 28.58 28.71 40,381 +0.12(+0.42%)
Aug 07, 2013 28.63 28.63 28.53 28.59 15,743 -0.12(-0.41%)
Aug 06, 2013 28.86 28.86 28.66 28.71 29,091 -0.20(-0.68%)
Aug 05, 2013 28.91 28.95 28.84 28.91 49,496 -0.02(-0.05%)
Aug 02, 2013 28.90 28.92 28.85 28.92 957,561 -0.04(-0.14%)
Aug 01, 2013 28.88 28.96 28.87 28.96 13,436 +0.35(+1.23%)
Jul 31, 2013 28.65 28.81 28.61 28.61 28,524 -0.00(-0.01%)
Jul 30, 2013 28.69 28.70 28.56 28.61 134,306 +0.02(+0.05%)
Jul 29, 2013 28.67 28.67 28.54 28.59 113,064 -0.08(-0.27%)
Jul 26, 2013 28.62 28.67 28.51 28.67 19,151 -0.05(-0.16%)
Jul 25, 2013 28.59 28.72 28.53 28.72 25,823 +0.07(+0.24%)
Jul 24, 2013 28.93 28.94 28.61 28.65 52,390 -0.19(-0.66%)
Jul 23, 2013 28.91 28.91 28.81 28.84 35,349 +0.00(+0.00%)
Jul 22, 2013 28.77 28.86 28.75 28.84 1,752,709 +0.07(+0.24%)
Jul 19, 2013 28.63 28.77 28.60 28.77 77,366 +0.12(+0.42%)
Jul 18, 2013 28.49 28.70 28.49 28.65 2,377,000 +0.28(+0.98%)
Jul 17, 2013 28.35 28.46 28.35 28.37 23,850 +0.10(+0.36%)
Jul 16, 2013 28.46 28.46 28.23 28.27 20,023 -0.17(-0.60%)
Jul 15, 2013 28.35 28.46 28.35 28.44 22,186 +0.11(+0.40%)
Jul 12, 2013 28.27 28.34 28.24 28.33 37,893 +0.05(+0.19%)
Jul 11, 2013 28.23 28.28 28.11 28.27 58,487 +0.40(+1.42%)
Jul 10, 2013 27.94 27.98 27.84 27.88 23,874 -0.07(-0.25%)
Jul 09, 2013 27.86 27.97 27.80 27.95 16,776 +0.26(+0.95%)
Jul 08, 2013 27.67 27.75 27.63 27.68 46,908 +0.20(+0.74%)
Jul 05, 2013 27.43 27.48 27.26 27.48 56,208 +0.24(+0.90%)
Jul 03, 2013 27.14 27.29 27.11 27.24 22,977 -0.02(-0.07%)
Jul 02, 2013 27.25 27.44 27.16 27.25 25,075 -0.13(-0.46%)
Jul 01, 2013 27.26 27.45 27.26 27.38 31,012 +0.30(+1.12%)
Jun 28, 2013 27.17 27.26 27.05 27.08 47,266 -0.15(-0.54%)
Jun 27, 2013 27.17 27.30 27.17 27.22 24,817 +0.22(+0.82%)
Jun 26, 2013 26.96 27.03 26.89 27.00 53,910 +0.25(+0.93%)
Jun 25, 2013 26.66 26.78 26.57 26.75 76,743 +0.24(+0.90%)
Jun 24, 2013 26.48 26.63 26.25 26.51 60,449 -0.30(-1.14%)
Jun 21, 2013 26.91 26.93 26.53 26.82 72,936 +0.06(+0.23%)
Jun 20, 2013 27.14 27.14 26.75 26.75 54,613 -0.69(-2.52%)
Jun 19, 2013 27.77 27.77 27.44 27.45 29,739 -0.32(-1.15%)
Jun 18, 2013 27.55 27.80 27.55 27.77 92,363 +0.22(+0.79%)
Jun 17, 2013 27.59 27.67 27.43 27.55 109,316 +0.20(+0.73%)
Jun 14, 2013 27.50 27.61 27.34 27.35 21,657 -0.21(-0.76%)
Jun 13, 2013 27.09 27.57 27.09 27.56 16,492 +0.46(+1.68%)
Jun 12, 2013 27.47 27.47 27.11 27.11 26,288 -0.19(-0.70%)
Jun 11, 2013 27.35 27.52 27.27 27.30 35,918 -0.31(-1.11%)
Jun 10, 2013 27.66 27.66 27.55 27.60 15,013 +0.03(+0.10%)
Jun 07, 2013 27.44 27.58 27.39 27.58 33,259 +0.33(+1.23%)
Jun 06, 2013 26.98 27.24 26.89 27.24 37,098 +0.25(+0.92%)
Jun 05, 2013 27.32 27.32 26.97 26.99 24,211 -0.41(-1.50%)
Jun 04, 2013 27.59 27.59 27.27 27.40 13,994 -0.11(-0.41%)
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.