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, 2011 17.73 17.83 17.52 17.54 55,948 -0.44(-2.44%)
Sep 29, 2011 18.03 18.12 17.71 17.98 111,238 +0.28(+1.58%)
Sep 28, 2011 18.18 18.23 17.68 17.70 211,024 -0.38(-2.09%)
Sep 27, 2011 18.31 18.47 18.08 18.08 75,795 +0.16(+0.87%)
Sep 26, 2011 17.65 17.93 17.51 17.92 79,001 +0.45(+2.55%)
Sep 23, 2011 17.23 17.51 17.23 17.48 329,530 +0.11(+0.62%)
Sep 22, 2011 17.38 17.51 17.08 17.37 234,202 -0.51(-2.83%)
Sep 21, 2011 18.50 18.50 17.88 17.88 43,181 -0.65(-3.51%)
Sep 20, 2011 18.63 18.81 18.53 18.53 23,245 -0.04(-0.24%)
Sep 19, 2011 18.53 18.60 18.39 18.57 86,499 -0.18(-0.97%)
Sep 16, 2011 18.84 18.89 18.75 18.75 19,868 -0.00(-0.01%)
Sep 15, 2011 18.63 18.75 18.49 18.75 47,861 +0.33(+1.78%)
Sep 14, 2011 18.29 18.62 18.09 18.43 57,772 +0.24(+1.30%)
Sep 13, 2011 18.09 18.25 18.05 18.19 46,779 +0.17(+0.93%)
Sep 12, 2011 17.88 18.02 17.63 18.02 157,567 +0.12(+0.68%)
Sep 09, 2011 18.11 18.23 17.84 17.90 31,722 -0.49(-2.69%)
Sep 08, 2011 18.61 18.67 18.35 18.40 17,878 -0.22(-1.18%)
Sep 07, 2011 18.31 18.62 18.29 18.62 41,959 +0.57(+3.17%)
Sep 06, 2011 17.70 18.04 17.69 18.04 92,706 -0.19(-1.03%)
Sep 02, 2011 18.37 18.43 18.16 18.23 88,722 -0.50(-2.68%)
Sep 01, 2011 19.02 19.02 18.73 18.73 41,964 -0.27(-1.41%)
Aug 31, 2011 19.04 19.16 18.88 19.00 103,079 +0.10(+0.55%)
Aug 30, 2011 18.79 18.94 18.65 18.90 46,694 +0.01(+0.06%)
Aug 29, 2011 18.62 18.89 18.55 18.89 49,689 +0.61(+3.34%)
Aug 26, 2011 17.95 18.37 17.74 18.28 32,095 +0.27(+1.48%)
Aug 25, 2011 18.55 18.63 18.01 18.01 65,811 -0.34(-1.86%)
Aug 24, 2011 18.00 18.36 17.98 18.35 77,873 +0.31(+1.71%)
Aug 23, 2011 17.59 18.05 17.52 18.04 81,632 +0.55(+3.15%)
Aug 22, 2011 17.96 17.96 17.49 17.49 51,925 -0.04(-0.22%)
Aug 19, 2011 17.59 17.99 17.53 17.53 255,899 -0.33(-1.86%)
Aug 18, 2011 18.17 18.17 17.69 17.86 77,148 -0.79(-4.22%)
Aug 17, 2011 18.74 18.87 18.53 18.65 85,217 -0.01(-0.08%)
Aug 16, 2011 18.62 18.72 18.50 18.66 46,104 -0.06(-0.31%)
Aug 15, 2011 18.48 18.76 18.48 18.72 39,838 +0.44(+2.40%)
Aug 12, 2011 18.53 18.57 18.21 18.28 90,495 +0.03(+0.16%)
Aug 11, 2011 17.56 18.50 17.55 18.26 266,608 +0.89(+5.12%)
Aug 10, 2011 17.92 18.03 17.36 17.37 438,885 -0.88(-4.81%)
Aug 09, 2011 18.20 18.24 17.27 18.24 233,006 +0.86(+4.93%)
Aug 08, 2011 18.20 18.39 17.39 17.39 129,417 -1.32(-7.08%)
Aug 05, 2011 19.00 19.05 18.24 18.71 445,329 -0.08(-0.45%)
Aug 04, 2011 19.49 19.51 18.79 18.79 265,174 -1.00(-5.03%)
Aug 03, 2011 19.73 19.79 19.38 19.79 80,084 +0.08(+0.40%)
Aug 02, 2011 20.09 20.13 19.71 19.71 64,963 -0.54(-2.65%)
Aug 01, 2011 20.57 20.59 20.10 20.25 321,092 -0.05(-0.23%)
Jul 29, 2011 20.26 20.44 20.15 20.30 91,526 -0.16(-0.78%)
Jul 28, 2011 20.55 20.69 20.45 20.46 90,762 -0.10(-0.48%)
Jul 27, 2011 20.84 20.84 20.51 20.56 156,108 -0.38(-1.83%)
Jul 26, 2011 21.02 21.03 20.93 20.94 23,720 -0.10(-0.49%)
Jul 25, 2011 20.98 21.15 20.98 21.04 35,778 -0.15(-0.72%)
Jul 22, 2011 21.19 21.20 21.18 21.20 13,797 -0.03(-0.12%)
Jul 21, 2011 20.99 21.24 20.99 21.22 42,511 +0.35(+1.66%)
Jul 20, 2011 20.87 20.91 20.83 20.88 23,529 +0.06(+0.29%)
Jul 19, 2011 20.65 20.83 20.63 20.81 35,634 +0.27(+1.30%)
Jul 18, 2011 20.69 20.69 20.40 20.55 15,689 -0.21(-1.01%)
Jul 15, 2011 20.77 20.82 20.66 20.76 19,791 +0.03(+0.16%)
Jul 14, 2011 20.96 20.96 20.71 20.73 41,726 -0.15(-0.73%)
Jul 13, 2011 20.90 21.07 20.82 20.88 40,148 +0.08(+0.39%)
Jul 12, 2011 20.81 21.00 20.80 20.80 59,668 -0.02(-0.11%)
Jul 11, 2011 21.03 21.04 20.82 20.82 30,347 -0.48(-2.27%)
Jul 08, 2011 21.28 21.31 21.17 21.31 75,391 -0.18(-0.83%)
Jul 07, 2011 21.43 21.52 21.40 21.48 16,245 +0.24(+1.14%)
Jul 06, 2011 21.24 21.25 21.16 21.24 30,576 -0.03(-0.15%)
Jul 05, 2011 21.30 21.30 21.22 21.27 69,940 -0.05(-0.22%)
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.