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 (%)
Oct 31, 2012 23.00 23.04 22.86 22.97 109,112 +0.06(+0.27%)
Oct 26, 2012 22.94 22.91 22.91 22.91 58,906 -0.09(-0.37%)
Oct 25, 2012 23.07 23.10 22.92 23.00 59,667 +0.10(+0.45%)
Oct 24, 2012 23.02 23.05 22.87 22.90 33,994 -0.06(-0.26%)
Oct 23, 2012 23.02 23.02 22.82 22.95 36,837 -0.35(-1.51%)
Oct 19, 2012 23.52 23.53 23.27 23.31 26,434 -0.38(-1.60%)
Oct 18, 2012 23.61 23.70 23.60 23.69 23,828 +0.05(+0.22%)
Oct 17, 2012 23.48 23.64 23.46 23.63 33,953 +0.21(+0.91%)
Oct 16, 2012 23.29 23.43 23.29 23.42 92,128 +0.22(+0.96%)
Oct 15, 2012 23.07 23.20 23.02 23.20 27,371 +0.17(+0.74%)
Oct 12, 2012 23.16 23.17 22.99 23.03 55,683 -0.16(-0.69%)
Oct 11, 2012 23.23 23.28 23.19 23.19 412,966 +0.09(+0.39%)
Oct 10, 2012 23.14 23.14 23.06 23.10 30,787 -0.19(-0.82%)
Oct 09, 2012 23.49 23.49 23.27 23.29 74,934 -0.16(-0.68%)
Oct 08, 2012 23.37 23.45 23.37 23.45 31,032 -0.04(-0.16%)
Oct 05, 2012 23.58 23.61 23.42 23.48 21,398 +0.04(+0.19%)
Oct 04, 2012 23.35 23.45 23.33 23.44 29,776 +0.19(+0.82%)
Oct 03, 2012 23.27 23.33 23.18 23.25 29,461 +0.04(+0.16%)
Oct 02, 2012 23.26 23.27 23.13 23.21 55,994 +0.06(+0.24%)
Oct 01, 2012 23.20 23.35 23.13 23.15 81,835 +0.07(+0.30%)
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%)
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.