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 (%)
Jul 31, 2007 25.18 25.27 24.67 24.70 244,005 -0.31(-1.23%)
Jul 30, 2007 24.75 25.09 24.67 25.01 327,800 +0.37(+1.51%)
Jul 27, 2007 25.19 25.25 24.60 24.64 350,811 -0.50(-1.99%)
Jul 26, 2007 25.58 25.58 24.90 25.14 334,747 -0.69(-2.67%)
Jul 25, 2007 25.88 25.96 25.58 25.83 330,405 -0.01(-0.05%)
Jul 24, 2007 26.18 26.20 25.69 25.84 1,769,688 -0.50(-1.91%)
Jul 23, 2007 26.36 26.43 26.32 26.34 120,265 +0.09(+0.35%)
Jul 20, 2007 26.60 26.61 26.23 26.25 109,845 -0.39(-1.45%)
Jul 19, 2007 26.69 26.69 26.55 26.64 89,439 +0.07(+0.27%)
Jul 18, 2007 26.54 26.58 26.33 26.57 312,170 -0.06(-0.22%)
Jul 17, 2007 26.72 26.75 26.63 26.63 89,873 -0.02(-0.09%)
Jul 16, 2007 26.71 26.79 26.63 26.65 103,333 -0.05(-0.19%)
Jul 13, 2007 26.63 26.80 26.61 26.70 195,377 +0.06(+0.21%)
Jul 12, 2007 26.27 26.64 26.27 26.64 181,918 +0.48(+1.82%)
Jul 11, 2007 26.01 26.18 25.96 26.17 139,369 +0.14(+0.55%)
Jul 10, 2007 26.32 26.32 26.02 26.02 1,775,332 -0.44(-1.68%)
Jul 09, 2007 26.45 26.49 26.39 26.47 209,705 +0.06(+0.24%)
Jul 06, 2007 26.32 26.44 26.29 26.41 56,008 +0.05(+0.20%)
Jul 05, 2007 26.42 26.42 26.24 26.35 169,761 -0.05(-0.18%)
Jul 03, 2007 26.37 26.44 26.37 26.40 44,719 +0.09(+0.35%)
Jul 02, 2007 26.13 26.31 26.12 26.31 275,699 +0.35(+1.36%)
Jun 29, 2007 26.15 26.26 25.86 25.96 266,147 -0.11(-0.42%)
Jun 28, 2007 26.07 26.21 26.02 26.07 831,441 -0.10(-0.39%)
Jun 27, 2007 25.81 26.20 25.76 26.17 379,032 +0.26(+0.99%)
Jun 26, 2007 26.13 26.18 25.91 25.91 323,024 -0.11(-0.43%)
Jun 25, 2007 26.16 26.32 25.96 26.02 69,033 -0.21(-0.80%)
Jun 22, 2007 26.41 26.43 26.12 26.23 61,652 -0.28(-1.06%)
Jun 21, 2007 26.36 26.51 26.21 26.51 662,547 +0.15(+0.58%)
Jun 20, 2007 26.86 26.86 26.33 26.36 128,949 -0.44(-1.65%)
Jun 19, 2007 26.65 26.80 26.64 26.80 204,929 +0.08(+0.31%)
Jun 18, 2007 26.83 26.83 26.72 26.72 38,207 -0.04(-0.15%)
Jun 15, 2007 26.78 26.88 26.76 26.76 77,716 +0.16(+0.61%)
Jun 14, 2007 26.49 26.63 26.49 26.60 73,375 +0.13(+0.50%)
Jun 13, 2007 26.19 26.47 26.19 26.47 121,568 +0.39(+1.48%)
Jun 12, 2007 26.27 26.33 26.08 26.08 107,674 -0.30(-1.15%)
Jun 11, 2007 26.29 26.49 26.26 26.38 45,153 +0.07(+0.28%)
Jun 08, 2007 26.04 26.33 26.02 26.31 112,450 +0.30(+1.14%)
Jun 07, 2007 26.45 26.52 26.01 26.01 199,719 -0.51(-1.91%)
Jun 06, 2007 26.66 26.69 26.48 26.52 110,714 -0.26(-0.98%)
Jun 05, 2007 26.86 26.86 26.68 26.78 398,570 -0.15(-0.56%)
Jun 04, 2007 26.85 26.94 26.85 26.93 44,719 +0.05(+0.19%)
Jun 01, 2007 26.86 26.91 26.81 26.88 127,646 +0.11(+0.41%)
May 31, 2007 26.86 26.90 26.74 26.77 41,680 -0.05(-0.17%)
May 30, 2007 26.46 26.83 26.46 26.82 165,419 +0.22(+0.81%)
May 29, 2007 26.55 26.64 26.51 26.60 63,389 +0.08(+0.29%)
May 25, 2007 26.48 26.55 26.44 26.53 166,722 +0.14(+0.53%)
May 24, 2007 26.63 26.77 26.34 26.39 390,755 -0.30(-1.13%)
May 23, 2007 26.79 26.85 26.66 26.69 175,840 -0.03(-0.11%)
May 22, 2007 26.75 26.82 26.71 26.72 544,886 -0.01(-0.03%)
May 21, 2007 26.64 26.80 26.64 26.72 451,539 +0.07(+0.28%)
May 18, 2007 26.57 26.65 26.53 26.65 184,957 +0.16(+0.62%)
May 17, 2007 26.47 26.57 26.43 26.49 150,223 +0.00(+0.01%)
May 16, 2007 26.42 26.52 26.32 26.48 220,993 +0.15(+0.58%)
May 15, 2007 26.37 26.52 26.28 26.33 189,299 +0.03(+0.10%)
May 14, 2007 26.38 26.42 26.23 26.31 98,991 -0.04(-0.16%)
May 11, 2007 26.16 26.37 26.16 26.35 152,394 +0.22(+0.83%)
May 10, 2007 26.34 26.35 26.07 26.13 175,405 -0.27(-1.04%)
May 09, 2007 26.30 26.46 26.29 26.41 122,436 +0.10(+0.39%)
May 08, 2007 26.26 26.34 26.19 26.31 135,027 -0.06(-0.24%)
May 07, 2007 26.35 26.37 26.34 26.37 313,038 +0.08(+0.30%)
May 04, 2007 26.29 26.35 26.22 26.29 152,394 +0.07(+0.28%)
May 03, 2007 26.18 26.24 26.13 26.22 122,002 +0.14(+0.52%)
May 02, 2007 25.96 26.13 25.94 26.08 302,184 +0.18(+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.