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 28, 2012 23.05 23.16 23.04 23.09 38,714 -0.10(-0.42%)
Sep 27, 2012 23.05 23.20 23.04 23.18 19,803 +0.20(+0.86%)
Sep 26, 2012 23.10 23.10 22.94 22.99 1,099,110 -0.13(-0.57%)
Sep 25, 2012 23.42 23.46 23.11 23.12 31,208 -0.24(-1.03%)
Sep 24, 2012 23.28 23.39 23.28 23.36 19,864 -0.03(-0.12%)
Sep 21, 2012 23.52 23.52 23.37 23.39 418,030 +0.03(+0.11%)
Sep 20, 2012 23.27 23.36 23.24 23.36 28,814 -0.04(-0.16%)
Sep 19, 2012 23.40 23.47 23.36 23.40 1,170,493 +0.03(+0.11%)
Sep 18, 2012 23.38 23.41 23.32 23.37 1,258,806 -0.07(-0.29%)
Sep 17, 2012 23.55 23.55 23.40 23.44 28,810 -0.17(-0.70%)
Sep 14, 2012 23.52 23.66 23.52 23.60 36,928 +0.15(+0.63%)
Sep 13, 2012 23.05 23.52 23.05 23.45 17,806 +0.36(+1.58%)
Sep 12, 2012 23.11 23.12 23.06 23.09 20,359 +0.07(+0.32%)
Sep 11, 2012 22.94 23.05 22.94 23.02 44,758 +0.04(+0.16%)
Sep 10, 2012 22.99 23.04 22.98 22.98 6,605 -0.04(-0.16%)
Sep 07, 2012 22.91 23.02 22.91 23.02 4,435 +0.15(+0.66%)
Sep 06, 2012 22.52 22.87 22.52 22.87 67,987 +0.47(+2.11%)
Sep 05, 2012 22.41 22.45 22.38 22.39 18,624 +0.01(+0.04%)
Sep 04, 2012 22.36 22.38 22.27 22.38 10,539 -0.00(-0.01%)
Aug 31, 2012 22.31 22.46 22.31 22.39 18,673 +0.05(+0.23%)
Aug 30, 2012 22.33 22.34 22.25 22.34 39,900 -0.12(-0.53%)
Aug 29, 2012 22.43 22.48 22.43 22.45 4,365 +0.02(+0.09%)
Aug 27, 2012 22.46 22.49 22.41 22.43 26,027 -0.03(-0.13%)
Aug 24, 2012 22.26 22.46 22.26 22.46 9,269 +0.12(+0.56%)
Aug 23, 2012 22.40 22.41 22.32 22.34 20,885 -0.16(-0.72%)
Aug 22, 2012 22.48 22.52 22.42 22.50 8,225 -0.03(-0.12%)
Aug 21, 2012 22.71 22.73 22.51 22.53 15,825 -0.03(-0.13%)
Aug 20, 2012 22.53 22.56 22.47 22.56 40,911 -0.01(-0.02%)
Aug 17, 2012 22.58 22.58 22.52 22.56 32,945 +0.03(+0.15%)
Aug 16, 2012 22.42 22.56 22.37 22.53 10,177 +0.15(+0.66%)
Aug 15, 2012 22.33 22.40 22.33 22.38 50,316 +0.02(+0.10%)
Aug 14, 2012 22.43 22.43 22.36 22.36 5,487 +0.02(+0.08%)
Aug 13, 2012 22.31 22.34 22.29 22.34 6,843 -0.07(-0.29%)
Aug 10, 2012 22.35 22.42 22.27 22.41 29,957 +0.04(+0.16%)
Aug 09, 2012 22.29 22.40 22.29 22.37 25,747 +0.06(+0.25%)
Aug 08, 2012 22.27 22.34 22.27 22.32 15,866 +0.02(+0.09%)
Aug 07, 2012 22.31 22.36 22.29 22.30 27,766 +0.15(+0.67%)
Aug 06, 2012 22.15 22.23 22.15 22.15 41,195 +0.08(+0.36%)
Aug 03, 2012 21.99 22.11 21.99 22.07 16,026 +0.43(+2.00%)
Aug 02, 2012 21.65 21.71 21.50 21.64 39,324 -0.19(-0.86%)
Aug 01, 2012 21.97 21.99 21.82 21.82 34,034 -0.11(-0.51%)
Jul 31, 2012 21.97 22.03 21.91 21.93 30,812 -0.05(-0.24%)
Jul 30, 2012 22.01 22.10 21.97 21.99 19,713 -0.02(-0.08%)
Jul 27, 2012 21.74 22.07 21.74 22.00 21,259 +0.38(+1.77%)
Jul 26, 2012 21.57 21.62 21.49 21.62 15,377 +0.36(+1.71%)
Jul 25, 2012 21.34 21.34 21.19 21.26 11,834 +0.01(+0.06%)
Jul 24, 2012 21.40 21.40 21.10 21.25 20,005 -0.21(-0.96%)
Jul 23, 2012 21.28 21.49 21.28 21.45 38,358 -0.20(-0.94%)
Jul 20, 2012 21.71 21.73 21.66 21.66 28,045 -0.18(-0.82%)
Jul 19, 2012 21.90 21.92 21.79 21.84 91,462 -0.02(-0.11%)
Jul 18, 2012 21.76 21.90 21.76 21.86 36,106 +0.09(+0.44%)
Jul 17, 2012 21.69 21.78 21.55 21.77 54,229 +0.19(+0.88%)
Jul 16, 2012 21.61 21.64 21.55 21.58 30,129 -0.08(-0.37%)
Jul 13, 2012 21.40 21.66 21.38 21.66 69,442 +0.37(+1.73%)
Jul 12, 2012 21.17 21.34 21.17 21.29 33,886 -0.10(-0.47%)
Jul 11, 2012 21.41 21.43 21.29 21.39 45,243 +0.07(+0.32%)
Jul 10, 2012 21.62 21.62 21.29 21.32 23,635 -0.14(-0.65%)
Jul 09, 2012 21.47 21.47 21.43 21.46 5,758 -0.12(-0.57%)
Jul 06, 2012 21.54 21.60 21.49 21.59 44,565 -0.17(-0.78%)
Jul 05, 2012 21.83 21.88 21.71 21.76 56,017 -0.12(-0.57%)
Jul 03, 2012 21.78 21.90 21.78 21.88 25,850 +0.15(+0.68%)
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.