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 (%)
Jan 29, 2010 17.03 17.17 16.82 16.84 161,290 -0.15(-0.88%)
Jan 28, 2010 17.21 17.23 16.86 16.99 95,956 -0.15(-0.85%)
Jan 27, 2010 17.01 17.14 16.89 17.13 198,330 +0.09(+0.50%)
Jan 26, 2010 17.04 17.25 17.04 17.05 176,326 -0.13(-0.78%)
Jan 25, 2010 17.26 17.26 17.12 17.18 243,814 +0.10(+0.59%)
Jan 22, 2010 17.41 17.44 17.04 17.08 133,486 -0.38(-2.18%)
Jan 21, 2010 17.85 17.89 17.46 17.46 250,313 -0.38(-2.16%)
Jan 20, 2010 17.89 17.89 17.75 17.84 85,684 -0.16(-0.90%)
Jan 19, 2010 17.76 18.01 17.76 18.00 99,056 +0.22(+1.24%)
Jan 15, 2010 17.97 17.78 17.78 17.78 170,629 -0.23(-1.29%)
Jan 14, 2010 17.94 18.02 17.91 18.02 19,377 +0.05(+0.28%)
Jan 13, 2010 17.86 17.99 17.76 17.97 41,237 +0.18(+1.01%)
Jan 12, 2010 17.87 17.88 17.74 17.79 53,959 -0.23(-1.27%)
Jan 11, 2010 18.05 18.08 17.93 18.01 52,456 +0.04(+0.24%)
Jan 08, 2010 17.89 17.97 17.87 17.97 47,168 +0.05(+0.27%)
Jan 07, 2010 17.77 17.94 17.72 17.92 119,866 +0.13(+0.74%)
Jan 06, 2010 17.72 17.80 17.71 17.79 155,772 +0.06(+0.32%)
Jan 05, 2010 17.62 17.73 17.59 17.73 124,403 +0.09(+0.52%)
Jan 04, 2010 17.44 17.64 17.44 17.64 72,676 +0.31(+1.81%)
Dec 31, 2009 17.51 17.33 17.33 17.33 644,746 -0.14(-0.80%)
Dec 30, 2009 17.41 17.48 17.41 17.47 142,690 -0.01(-0.08%)
Dec 29, 2009 17.58 17.58 17.48 17.48 93,833 -0.03(-0.19%)
Dec 28, 2009 17.55 17.58 17.46 17.52 85,102 -0.01(-0.07%)
Dec 24, 2009 17.45 17.53 17.45 17.53 47,463 +0.10(+0.58%)
Dec 23, 2009 17.43 17.46 17.36 17.43 611,241 -0.09(-0.50%)
Dec 22, 2009 17.46 17.52 17.46 17.51 216,895 +0.07(+0.40%)
Dec 21, 2009 17.36 17.50 17.36 17.44 224,193 +0.19(+1.09%)
Dec 18, 2009 17.23 17.26 17.10 17.26 242,203 +0.10(+0.58%)
Dec 17, 2009 17.21 17.26 17.14 17.16 70,214 -0.19(-1.09%)
Dec 16, 2009 17.40 17.49 17.32 17.35 72,120 +0.06(+0.36%)
Dec 15, 2009 17.35 17.38 17.26 17.28 62,768 -0.10(-0.60%)
Dec 14, 2009 17.36 17.39 17.36 17.39 58,999 +0.13(+0.73%)
Dec 11, 2009 17.20 17.27 17.16 17.26 89,595 +0.11(+0.63%)
Dec 10, 2009 17.16 17.19 17.12 17.15 140,398 +0.09(+0.53%)
Dec 09, 2009 17.02 17.08 16.96 17.06 40,477 +0.04(+0.23%)
Dec 08, 2009 17.08 17.10 16.99 17.02 196,441 -0.18(-1.04%)
Dec 07, 2009 17.25 17.33 17.17 17.20 70,244 -0.03(-0.17%)
Dec 04, 2009 17.33 17.41 17.08 17.23 136,256 +0.14(+0.80%)
Dec 03, 2009 17.33 17.42 17.09 17.09 95,509 -0.16(-0.93%)
Dec 02, 2009 17.27 17.33 17.21 17.26 126,652 +0.02(+0.12%)
Dec 01, 2009 17.25 17.28 17.17 17.24 54,345 +0.20(+1.15%)
Nov 30, 2009 16.95 17.05 16.85 17.04 411,383 +0.12(+0.68%)
Nov 27, 2009 16.75 17.06 16.72 16.92 172,045 -0.35(-2.00%)
Nov 25, 2009 17.22 17.28 17.17 17.27 260,099 +0.09(+0.50%)
Nov 24, 2009 17.20 17.21 17.04 17.18 492,360 -0.02(-0.13%)
Nov 23, 2009 17.17 17.33 17.16 17.21 539,407 +0.24(+1.44%)
Nov 20, 2009 16.93 17.00 16.89 16.96 177,589 -0.08(-0.45%)
Nov 19, 2009 17.20 17.20 16.95 17.04 1,245,351 -0.28(-1.64%)
Nov 18, 2009 17.28 17.32 17.24 17.32 41,845 +0.03(+0.20%)
Nov 17, 2009 17.22 17.30 17.18 17.29 56,016 +0.00(+0.00%)
Nov 16, 2009 17.12 17.38 17.12 17.29 41,932 +0.30(+1.78%)
Nov 13, 2009 16.93 17.08 16.91 16.99 140,606 +0.07(+0.42%)
Nov 12, 2009 17.14 17.20 16.90 16.91 196,063 -0.23(-1.33%)
Nov 11, 2009 17.20 17.27 17.09 17.14 90,203 +0.11(+0.64%)
Nov 10, 2009 17.09 17.09 16.93 17.03 101,023 -0.02(-0.13%)
Nov 09, 2009 16.81 17.06 16.80 17.06 145,261 +0.41(+2.49%)
Nov 06, 2009 16.55 16.68 16.49 16.64 110,527 +0.02(+0.14%)
Nov 05, 2009 16.44 16.63 16.40 16.62 231,266 +0.18(+1.11%)
Nov 04, 2009 16.52 16.57 16.36 16.44 214,919 +0.11(+0.66%)
Nov 03, 2009 16.14 16.33 16.09 16.33 90,355 +0.09(+0.57%)
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.