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, 2008 18.80 19.14 18.50 19.14 167,607 +0.58(+3.15%)
Sep 29, 2008 19.45 19.45 18.18 18.55 3,916,140 -1.35(-6.76%)
Sep 26, 2008 19.38 19.90 19.25 19.90 0 +0.10(+0.48%)
Sep 25, 2008 19.48 20.00 19.48 19.80 133,648 +0.30(+1.56%)
Sep 24, 2008 19.72 19.72 19.33 19.50 209,463 -0.43(-2.16%)
Sep 23, 2008 20.09 20.15 19.64 19.93 109,433 -0.03(-0.15%)
Sep 22, 2008 20.63 20.63 19.92 19.96 208,277 -0.82(-3.95%)
Sep 19, 2008 20.54 21.38 20.43 20.78 0 +0.99(+5.02%)
Sep 18, 2008 19.09 19.90 18.42 19.79 491,932 +0.99(+5.29%)
Sep 17, 2008 19.37 19.57 18.79 18.79 236,283 -1.00(-5.07%)
Sep 16, 2008 18.94 19.80 18.63 19.80 177,548 +0.34(+1.73%)
Sep 15, 2008 19.71 20.18 19.45 19.46 420,573 -1.02(-4.98%)
Sep 12, 2008 20.30 20.56 20.21 20.48 291,867 +0.02(+0.08%)
Sep 11, 2008 20.00 20.47 19.84 20.46 218,003 +0.17(+0.83%)
Sep 10, 2008 20.31 20.42 20.01 20.29 199,006 +0.11(+0.57%)
Sep 09, 2008 20.98 20.98 20.18 20.18 267,305 -0.75(-3.57%)
Sep 08, 2008 21.15 21.15 20.58 20.93 309,201 +0.53(+2.60%)
Sep 05, 2008 20.10 20.40 19.92 20.40 0 +0.06(+0.30%)
Sep 04, 2008 20.76 20.77 20.27 20.33 107,572 -0.55(-2.65%)
Sep 03, 2008 20.71 20.91 20.70 20.89 254,331 +0.11(+0.54%)
Sep 02, 2008 21.00 21.12 20.67 20.78 109,258 +0.01(+0.05%)
Aug 29, 2008 20.89 20.96 20.76 20.76 0 -0.20(-0.94%)
Aug 28, 2008 20.73 20.96 20.73 20.96 66,417 +0.39(+1.89%)
Aug 27, 2008 20.42 20.62 20.36 20.57 66,469 +0.19(+0.94%)
Aug 26, 2008 20.30 20.43 20.22 20.38 91,472 +0.09(+0.45%)
Aug 25, 2008 20.62 20.62 20.25 20.29 233,578 -0.40(-1.92%)
Aug 22, 2008 20.52 20.71 20.52 20.69 166,334 +0.24(+1.20%)
Aug 21, 2008 20.31 20.48 20.22 20.44 97,618 +0.08(+0.42%)
Aug 20, 2008 20.33 20.45 20.17 20.36 87,634 +0.06(+0.30%)
Aug 19, 2008 20.43 20.43 20.24 20.30 266,938 -0.25(-1.23%)
Aug 18, 2008 20.79 20.89 20.53 20.55 189,612 -0.37(-1.76%)
Aug 15, 2008 20.88 20.96 20.80 20.92 0 +0.14(+0.69%)
Aug 14, 2008 20.52 20.90 20.49 20.77 2,126,080 +0.13(+0.64%)
Aug 13, 2008 20.61 20.75 20.44 20.64 575,859 -0.11(-0.53%)
Aug 12, 2008 21.08 21.08 20.69 20.75 491,726 -0.35(-1.68%)
Aug 11, 2008 20.83 21.24 20.80 21.10 1,602,582 +0.24(+1.15%)
Aug 08, 2008 20.28 20.88 20.24 20.86 128,562 +0.57(+2.80%)
Aug 07, 2008 20.52 20.63 20.25 20.30 490,409 -0.45(-2.18%)
Aug 06, 2008 20.63 20.78 20.54 20.75 315,114 +0.03(+0.14%)
Aug 05, 2008 20.28 20.72 20.28 20.72 207,844 +0.58(+2.88%)
Aug 04, 2008 20.33 20.33 20.06 20.14 319,877 -0.21(-1.02%)
Aug 01, 2008 20.43 20.43 20.20 20.34 189,752 -0.02(-0.08%)
Jul 31, 2008 20.45 20.64 20.36 20.36 333,591 -0.22(-1.09%)
Jul 30, 2008 20.38 20.62 20.27 20.59 371,950 +0.32(+1.59%)
Jul 29, 2008 20.26 20.27 19.74 20.26 533,854 +0.53(+2.70%)
Jul 28, 2008 20.11 20.20 19.72 19.73 342,981 -0.39(-1.92%)
Jul 25, 2008 20.27 20.27 20.04 20.12 423,493 -0.03(-0.16%)
Jul 24, 2008 20.70 20.72 20.10 20.15 540,367 -0.58(-2.81%)
Jul 23, 2008 20.58 20.92 20.58 20.73 436,143 +0.17(+0.82%)
Jul 22, 2008 20.06 20.56 19.92 20.56 2,315,456 +0.45(+2.24%)
Jul 21, 2008 20.23 20.31 20.08 20.11 709,013 -0.02(-0.11%)
Jul 18, 2008 20.02 20.16 19.98 20.14 417,811 +0.11(+0.55%)
Jul 17, 2008 19.80 20.04 19.66 20.03 954,204 +0.36(+1.81%)
Jul 16, 2008 19.03 19.68 19.01 19.67 1,103,699 +0.66(+3.46%)
Jul 15, 2008 19.20 19.39 18.81 19.01 1,515,220 -0.29(-1.48%)
Jul 14, 2008 19.87 19.87 19.28 19.30 1,336,086 -0.34(-1.74%)
Jul 11, 2008 19.64 19.90 19.37 19.64 407,866 -0.16(-0.83%)
Jul 10, 2008 19.70 19.93 19.60 19.80 555,697 +0.05(+0.27%)
Jul 09, 2008 20.29 20.32 19.75 19.75 199,404 -0.50(-2.46%)
Jul 08, 2008 19.72 20.25 19.65 20.25 904,828 +0.47(+2.39%)
Jul 07, 2008 20.09 20.17 19.60 19.78 494,979 -0.27(-1.36%)
Jul 04, 2008 20.17 20.20 19.97 20.05 96,524 +0.00(+0.00%)
Jul 03, 2008 20.17 20.20 19.97 20.05 96,524 -0.05(-0.25%)
Jul 02, 2008 20.51 20.56 20.07 20.10 2,072,217 -0.46(-2.24%)
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.