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, 2014 33.33 33.40 33.20 33.25 96,682 -0.08(-0.23%)
Sep 29, 2014 33.26 33.38 33.16 33.33 37,313 -0.11(-0.33%)
Sep 26, 2014 33.31 33.50 33.26 33.44 72,373 +0.19(+0.56%)
Sep 25, 2014 33.71 33.71 33.22 33.25 54,545 -0.48(-1.42%)
Sep 24, 2014 33.61 33.75 33.47 33.73 45,100 +0.17(+0.51%)
Sep 23, 2014 33.72 33.80 33.56 33.56 109,101 -0.21(-0.62%)
Sep 22, 2014 34.04 34.04 33.75 33.77 42,560 -0.30(-0.89%)
Sep 19, 2014 34.27 34.27 34.04 34.08 30,753 -0.04(-0.12%)
Sep 18, 2014 34.04 34.15 34.01 34.12 53,075 +0.15(+0.43%)
Sep 17, 2014 34.01 34.14 33.89 33.97 71,753 +0.03(+0.07%)
Sep 16, 2014 33.70 34.02 33.70 33.94 96,199 +0.22(+0.66%)
Sep 15, 2014 33.76 33.76 33.64 33.72 43,155 -0.01(-0.03%)
Sep 12, 2014 33.87 33.95 33.65 33.73 43,332 -0.22(-0.64%)
Sep 11, 2014 33.79 33.95 33.72 33.95 36,465 +0.08(+0.25%)
Sep 10, 2014 33.82 33.88 33.67 33.86 69,724 +0.10(+0.29%)
Sep 09, 2014 34.00 34.00 33.74 33.76 49,655 -0.26(-0.76%)
Sep 08, 2014 34.08 34.12 33.92 34.02 84,679 -0.07(-0.22%)
Sep 05, 2014 33.94 34.11 33.87 34.10 58,197 +0.14(+0.40%)
Sep 04, 2014 34.08 34.08 33.87 33.96 123,623 -0.05(-0.13%)
Sep 03, 2014 34.19 34.19 34.00 34.01 50,065 +0.04(+0.11%)
Sep 02, 2014 34.06 34.06 33.87 33.97 76,800 -0.03(-0.10%)
Aug 29, 2014 33.92 34.00 34.00 34.00 91,006 +0.13(+0.37%)
Aug 28, 2014 33.81 33.90 33.81 33.88 29,512 -0.06(-0.17%)
Aug 27, 2014 33.98 33.98 33.90 33.93 65,887 +0.02(+0.05%)
Aug 26, 2014 33.85 33.97 33.85 33.91 16,727 +0.07(+0.20%)
Aug 25, 2014 33.83 33.91 33.83 33.85 35,985 +0.15(+0.44%)
Aug 22, 2014 33.72 33.72 33.70 33.70 35,173 -0.12(-0.36%)
Aug 21, 2014 33.69 33.83 33.69 33.82 21,081 +0.15(+0.45%)
Aug 20, 2014 33.54 33.67 33.53 33.67 54,619 +0.10(+0.29%)
Aug 19, 2014 33.48 33.58 33.48 33.57 43,466 +0.17(+0.52%)
Aug 18, 2014 33.34 33.43 33.31 33.40 34,334 +0.31(+0.93%)
Aug 15, 2014 33.26 33.33 33.01 33.09 44,498 -0.09(-0.27%)
Aug 14, 2014 33.12 33.19 33.12 33.18 22,720 +0.14(+0.42%)
Aug 13, 2014 32.97 33.06 32.97 33.04 23,342 +0.22(+0.66%)
Aug 12, 2014 32.86 32.94 32.78 32.83 29,642 -0.08(-0.25%)
Aug 11, 2014 32.98 32.99 32.91 32.91 11,417 +0.08(+0.25%)
Aug 08, 2014 32.52 32.82 32.45 32.83 29,114 +0.40(+1.23%)
Aug 07, 2014 32.73 32.74 32.39 32.43 24,839 -0.17(-0.52%)
Aug 06, 2014 32.46 32.73 32.46 32.60 57,164 -0.01(-0.02%)
Aug 05, 2014 32.79 32.85 32.53 32.61 45,645 -0.28(-0.85%)
Aug 04, 2014 32.72 32.89 32.65 32.89 40,133 +0.21(+0.63%)
Aug 01, 2014 32.70 32.86 32.55 32.68 41,969 -0.16(-0.49%)
Jul 31, 2014 33.24 33.24 32.83 32.84 72,379 -0.60(-1.79%)
Jul 30, 2014 33.56 33.56 33.34 33.44 44,573 -0.07(-0.22%)
Jul 29, 2014 33.67 33.71 33.52 33.52 28,251 -0.13(-0.38%)
Jul 28, 2014 33.68 33.68 33.48 33.65 61,640 +0.02(+0.05%)
Jul 25, 2014 33.68 33.68 33.59 33.63 20,053 -0.16(-0.47%)
Jul 24, 2014 33.80 33.86 33.75 33.79 56,885 -0.01(-0.02%)
Jul 23, 2014 33.74 33.82 33.74 33.79 34,909 +0.05(+0.16%)
Jul 22, 2014 33.75 33.81 33.74 33.74 43,135 +0.13(+0.39%)
Jul 21, 2014 33.62 33.62 33.46 33.61 27,266 -0.04(-0.11%)
Jul 18, 2014 33.48 33.66 33.45 33.64 16,885 +0.24(+0.72%)
Jul 17, 2014 33.64 33.69 33.39 33.41 34,495 -0.32(-0.96%)
Jul 16, 2014 33.69 33.77 33.65 33.73 21,613 +0.16(+0.46%)
Jul 15, 2014 33.65 33.67 33.55 33.57 20,907 +0.02(+0.05%)
Jul 14, 2014 33.63 33.63 33.55 33.56 48,867 +0.15(+0.46%)
Jul 11, 2014 33.37 33.43 33.33 33.40 24,477 -0.02(-0.07%)
Jul 10, 2014 33.28 33.51 33.25 33.42 34,302 -0.15(-0.45%)
Jul 09, 2014 33.63 33.63 33.48 33.58 76,776 +0.11(+0.34%)
Jul 08, 2014 33.67 33.67 33.41 33.46 99,666 -0.20(-0.59%)
Jul 07, 2014 33.82 33.82 33.63 33.66 90,782 -0.18(-0.52%)
Jul 03, 2014 33.82 33.84 33.84 33.84 193,832 +0.20(+0.59%)
Jul 02, 2014 33.73 33.73 33.62 33.64 47,362 -0.06(-0.17%)
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.