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 (%)
Apr 30, 2012 22.06 22.06 21.92 21.98 153,567 -0.10(-0.45%)
Apr 27, 2012 22.09 22.11 21.96 22.08 59,956 +0.04(+0.18%)
Apr 26, 2012 21.82 22.07 21.82 22.04 102,565 +0.16(+0.74%)
Apr 25, 2012 21.84 21.89 21.76 21.88 65,458 +0.22(+0.99%)
Apr 24, 2012 21.56 21.69 21.55 21.66 69,261 +0.15(+0.69%)
Apr 23, 2012 21.45 21.52 21.37 21.51 107,848 -0.17(-0.80%)
Apr 20, 2012 21.73 21.80 21.69 21.69 33,551 +0.03(+0.16%)
Apr 19, 2012 21.72 21.82 21.56 21.65 83,280 -0.06(-0.28%)
Apr 18, 2012 21.74 21.77 21.69 21.71 26,519 -0.14(-0.65%)
Apr 17, 2012 21.71 21.89 21.67 21.86 25,362 +0.29(+1.36%)
Apr 16, 2012 21.61 21.65 21.45 21.56 185,630 +0.09(+0.41%)
Apr 13, 2012 21.70 21.70 21.48 21.48 30,777 -0.29(-1.34%)
Apr 12, 2012 21.61 21.79 21.46 21.77 55,053 +0.31(+1.45%)
Apr 11, 2012 21.47 21.53 21.44 21.46 56,872 +0.17(+0.78%)
Apr 10, 2012 21.61 21.65 21.26 21.29 241,399 -0.39(-1.79%)
Apr 09, 2012 21.65 21.73 21.60 21.68 55,251 -0.25(-1.14%)
Apr 05, 2012 21.95 22.03 21.89 21.93 84,541 -0.09(-0.41%)
Apr 04, 2012 22.07 22.08 21.94 22.02 36,177 -0.23(-1.03%)
Apr 03, 2012 22.35 22.35 22.12 22.25 108,932 -0.12(-0.53%)
Apr 02, 2012 22.21 22.41 22.16 22.37 71,208 +0.16(+0.73%)
Mar 30, 2012 22.23 22.26 22.12 22.20 99,113 +0.05(+0.23%)
Mar 29, 2012 22.08 22.16 21.95 22.15 135,332 -0.03(-0.12%)
Mar 28, 2012 22.27 22.27 22.06 22.18 61,841 -0.11(-0.50%)
Mar 27, 2012 22.42 22.42 22.27 22.29 53,870 -0.08(-0.37%)
Mar 26, 2012 22.28 22.37 22.28 22.37 102,334 +0.28(+1.25%)
Mar 23, 2012 21.96 22.11 21.91 22.10 38,822 +0.12(+0.55%)
Mar 22, 2012 21.99 22.03 21.92 21.98 36,384 -0.20(-0.92%)
Mar 21, 2012 22.25 22.27 22.15 22.18 23,232 -0.06(-0.26%)
Mar 20, 2012 22.19 22.27 22.17 22.24 62,055 -0.06(-0.27%)
Mar 19, 2012 22.20 22.40 22.20 22.30 99,898 +0.07(+0.30%)
Mar 16, 2012 22.24 22.26 22.19 22.23 56,250 +0.04(+0.16%)
Mar 15, 2012 22.07 22.20 22.00 22.20 63,721 +0.15(+0.70%)
Mar 14, 2012 22.13 22.16 21.99 22.04 39,546 -0.07(-0.32%)
Mar 13, 2012 21.81 22.11 21.78 22.11 772,350 +0.42(+1.93%)
Mar 12, 2012 21.70 21.71 21.63 21.69 21,163 +0.01(+0.06%)
Mar 09, 2012 21.66 21.77 21.66 21.68 23,880 +0.11(+0.49%)
Mar 08, 2012 21.53 21.62 21.47 21.57 19,230 +0.20(+0.95%)
Mar 07, 2012 21.25 21.41 21.22 21.37 86,322 +0.17(+0.79%)
Mar 06, 2012 21.35 21.35 21.16 21.20 45,147 -0.36(-1.67%)
Mar 05, 2012 21.59 21.59 21.47 21.57 25,110 -0.05(-0.23%)
Mar 02, 2012 21.71 21.73 21.57 21.62 37,136 -0.10(-0.48%)
Mar 01, 2012 21.61 21.76 21.61 21.72 54,900 +0.13(+0.62%)
Feb 29, 2012 21.75 21.80 21.58 21.58 68,708 -0.12(-0.57%)
Feb 28, 2012 21.70 21.75 21.66 21.71 44,615 +0.01(+0.04%)
Feb 27, 2012 21.50 21.75 21.45 21.70 57,879 +0.07(+0.32%)
Feb 24, 2012 21.69 21.70 21.61 21.63 18,836 -0.01(-0.04%)
Feb 23, 2012 21.50 21.65 21.44 21.64 39,458 +0.13(+0.60%)
Feb 22, 2012 21.60 21.63 21.50 21.51 96,636 -0.14(-0.64%)
Feb 21, 2012 21.73 21.75 21.60 21.65 55,195 -0.03(-0.13%)
Feb 17, 2012 21.69 21.70 21.62 21.68 76,304 +0.09(+0.40%)
Feb 16, 2012 21.31 21.60 21.31 21.59 79,279 +0.28(+1.30%)
Feb 15, 2012 21.46 21.49 21.29 21.31 104,755 -0.09(-0.43%)
Feb 14, 2012 21.38 21.40 21.28 21.40 715,891 -0.05(-0.21%)
Feb 13, 2012 21.47 21.50 21.38 21.45 83,663 +0.14(+0.66%)
Feb 10, 2012 21.30 21.31 21.24 21.31 21,873 -0.17(-0.78%)
Feb 09, 2012 21.51 21.52 21.44 21.48 16,995 -0.02(-0.11%)
Feb 08, 2012 21.45 21.53 21.38 21.50 122,158 +0.06(+0.28%)
Feb 07, 2012 21.30 21.48 21.26 21.44 125,179 +0.06(+0.27%)
Feb 06, 2012 21.33 21.38 21.31 21.38 18,794 -0.03(-0.13%)
Feb 03, 2012 21.31 21.42 21.29 21.41 33,570 +0.33(+1.58%)
Feb 02, 2012 21.09 21.13 21.04 21.08 70,116 +0.03(+0.13%)
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.