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 (%)
Sep 30, 2003 15.25 15.34 15.25 15.28 49,463 -0.03(-0.21%)
Sep 29, 2003 15.27 15.31 15.27 15.31 22,762 +0.07(+0.48%)
Sep 26, 2003 15.20 15.26 15.20 15.24 35,894 -0.12(-0.76%)
Sep 25, 2003 15.42 15.45 15.35 15.35 9,192 -0.13(-0.83%)
Sep 24, 2003 15.68 15.68 15.68 15.48 23,637 -0.15(-0.95%)
Sep 23, 2003 15.60 15.63 15.59 15.63 21,448 +0.03(+0.16%)
Sep 22, 2003 15.56 15.62 15.56 15.60 77,040 -0.18(-1.14%)
Sep 19, 2003 15.80 15.80 15.75 15.78 38,958 -0.03(-0.19%)
Sep 18, 2003 15.69 15.81 15.69 15.81 57,342 +0.26(+1.67%)
Sep 17, 2003 15.60 15.64 15.55 15.55 13,569 +0.13(+0.86%)
Sep 16, 2003 15.42 15.42 15.42 15.42 0 +0.00(+0.00%)
Sep 15, 2003 15.47 15.50 15.41 15.42 35,894 -0.06(-0.37%)
Sep 12, 2003 15.42 15.50 15.39 15.48 26,263 -0.08(-0.48%)
Sep 11, 2003 15.57 15.60 15.55 15.55 22,324 +0.07(+0.47%)
Sep 10, 2003 15.64 15.64 15.48 15.48 14,882 -0.20(-1.30%)
Sep 09, 2003 15.75 15.75 15.68 15.68 26,701 -0.11(-0.71%)
Sep 08, 2003 15.69 15.81 15.69 15.79 38,082 +0.12(+0.79%)
Sep 05, 2003 15.73 15.77 15.62 15.67 10,067 -0.09(-0.59%)
Sep 04, 2003 15.76 15.79 15.70 15.77 20,135 -0.01(-0.07%)
Sep 03, 2003 15.71 15.78 15.69 15.78 73,539 +0.09(+0.58%)
Sep 02, 2003 15.54 15.69 15.49 15.69 32,829 +0.19(+1.24%)
Aug 29, 2003 15.38 15.49 15.38 15.49 38,082 +0.15(+1.00%)
Aug 28, 2003 15.32 15.34 15.24 15.34 31,954 +0.04(+0.28%)
Aug 27, 2003 15.27 15.30 15.25 15.30 21,448 +0.01(+0.07%)
Aug 26, 2003 15.10 15.29 15.10 15.29 3,939 +0.08(+0.50%)
Aug 25, 2003 15.21 15.21 15.13 15.21 16,633 -0.05(-0.31%)
Aug 22, 2003 15.54 15.54 15.24 15.26 87,108 -0.24(-1.55%)
Aug 21, 2003 15.48 15.56 15.43 15.50 66,973 +0.11(+0.71%)
Aug 20, 2003 15.35 15.46 15.33 15.39 24,075 -0.03(-0.21%)
Aug 19, 2003 15.42 15.42 15.36 15.42 36,331 +0.08(+0.54%)
Aug 18, 2003 15.33 15.37 15.33 15.34 26,701 +0.07(+0.43%)
Aug 15, 2003 15.31 15.31 15.26 15.27 13,569 +0.01(+0.09%)
Aug 14, 2003 15.15 15.29 15.11 15.26 44,648 +0.11(+0.74%)
Aug 13, 2003 15.27 15.27 15.15 15.15 70,474 -0.10(-0.67%)
Aug 12, 2003 15.09 15.25 15.07 15.25 19,260 +0.15(+0.98%)
Aug 11, 2003 15.07 15.11 15.03 15.10 57,342 +0.06(+0.39%)
Aug 08, 2003 15.02 15.04 15.02 15.04 7,003 +0.10(+0.66%)
Aug 07, 2003 14.88 14.96 14.85 14.94 11,381 +0.03(+0.18%)
Aug 06, 2003 14.82 14.95 14.78 14.92 74,414 +0.11(+0.76%)
Aug 05, 2003 15.03 15.03 14.80 14.80 44,210 -0.28(-1.85%)
Aug 04, 2003 14.96 15.08 14.86 15.08 30,641 +0.01(+0.06%)
Aug 01, 2003 15.20 15.20 15.05 15.07 18,384 -0.16(-1.02%)
Jul 31, 2003 15.26 15.40 15.19 15.23 22,762 +0.04(+0.24%)
Jul 30, 2003 15.19 15.19 15.19 15.19 437 -0.01(-0.07%)
Jul 29, 2003 15.29 15.29 15.18 15.20 21,886 -0.11(-0.75%)
Jul 28, 2003 15.29 15.35 15.28 15.32 11,381 +0.05(+0.31%)
Jul 25, 2003 15.13 15.29 15.10 15.27 8,316 +0.02(+0.10%)
Jul 24, 2003 15.23 15.29 15.20 15.25 10,943 +0.09(+0.59%)
Jul 23, 2003 15.19 15.19 15.03 15.16 7,441 +0.01(+0.06%)
Jul 22, 2003 15.07 15.19 15.02 15.16 13,569 +0.12(+0.81%)
Jul 21, 2003 15.06 15.06 14.98 15.03 27,139 -0.13(-0.87%)
Jul 18, 2003 15.09 15.17 15.05 15.17 27,577 +0.11(+0.76%)
Jul 17, 2003 15.12 15.18 15.03 15.05 17,071 -0.10(-0.68%)
Jul 16, 2003 15.36 15.36 15.16 15.16 26,263 -0.16(-1.07%)
Jul 15, 2003 15.47 15.47 15.29 15.32 108,995 -0.02(-0.13%)
Jul 14, 2003 15.46 15.53 15.34 15.34 41,146 +0.09(+0.60%)
Jul 11, 2003 15.25 15.29 15.24 15.25 52,090 +0.09(+0.62%)
Jul 10, 2003 15.26 15.26 15.12 15.16 21,448 -0.26(-1.70%)
Jul 09, 2003 15.36 15.42 15.33 15.42 9,192 +0.03(+0.19%)
Jul 08, 2003 15.39 15.39 15.35 15.39 35,456 +0.03(+0.16%)
Jul 07, 2003 15.27 15.40 15.27 15.36 23,637 +0.23(+1.49%)
Jul 03, 2003 15.21 15.21 15.14 15.14 26,263 -0.07(-0.44%)
Jul 02, 2003 15.11 15.19 15.11 15.20 35,456 +0.11(+0.73%)
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.