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 31, 2003 13.08 13.31 13.08 13.21 146,750 +0.04(+0.31%)
Jan 30, 2003 13.31 13.31 13.17 13.17 1,080,656 -0.16(-1.21%)
Jan 29, 2003 13.16 13.33 13.16 13.33 13,025 +0.06(+0.45%)
Jan 28, 2003 13.15 13.28 13.13 13.27 51,666 +0.15(+1.14%)
Jan 27, 2003 13.27 13.35 13.12 13.12 19,537 -0.26(-1.93%)
Jan 24, 2003 13.68 13.68 13.31 13.37 65,994 -0.36(-2.62%)
Jan 23, 2003 13.62 13.73 13.60 13.73 58,613 +0.11(+0.81%)
Jan 22, 2003 13.72 13.72 13.62 13.62 11,722 -0.18(-1.33%)
Jan 21, 2003 13.94 13.94 13.81 13.81 29,523 -0.24(-1.72%)
Jan 17, 2003 14.10 14.10 13.98 14.05 15,630 -0.23(-1.58%)
Jan 16, 2003 14.26 14.30 14.26 14.28 6,946 +0.07(+0.52%)
Jan 15, 2003 14.19 14.24 14.19 14.20 17,801 -0.18(-1.28%)
Jan 14, 2003 14.32 14.39 14.30 14.39 22,576 +0.09(+0.66%)
Jan 13, 2003 14.43 14.43 14.26 14.29 6,946 -0.02(-0.11%)
Jan 10, 2003 14.20 14.38 14.20 14.31 35,602 +0.00(+0.00%)
Jan 09, 2003 14.21 14.33 14.21 14.31 47,759 +0.23(+1.64%)
Jan 08, 2003 14.14 14.22 14.08 14.08 119,397 -0.19(-1.31%)
Jan 07, 2003 14.40 14.40 14.25 14.26 226,204 -0.17(-1.20%)
Jan 06, 2003 14.15 14.48 14.14 14.44 153,697 +0.44(+3.16%)
Jan 03, 2003 14.04 14.07 13.99 13.99 37,338 -0.06(-0.46%)
Jan 02, 2003 13.76 14.06 13.72 14.06 26,918 +0.46(+3.37%)
Dec 31, 2002 13.61 13.67 13.45 13.60 27,787 +0.04(+0.29%)
Dec 30, 2002 13.53 13.60 13.52 13.56 44,719 -0.08(-0.59%)
Dec 27, 2002 13.70 13.70 13.59 13.64 49,929 -0.15(-1.10%)
Dec 26, 2002 13.93 13.93 13.79 13.79 42,548 +0.02(+0.15%)
Dec 24, 2002 13.82 13.82 13.75 13.77 51,666 -0.05(-0.33%)
Dec 23, 2002 13.81 13.90 13.79 13.82 161,078 -0.02(-0.17%)
Dec 20, 2002 13.77 13.85 13.74 13.84 196,246 +0.22(+1.62%)
Dec 19, 2002 13.80 13.80 13.62 13.62 234,019 -0.11(-0.82%)
Dec 18, 2002 13.73 13.80 13.72 13.73 87,702 -0.17(-1.23%)
Dec 17, 2002 13.91 14.00 13.90 13.90 91,176 +0.02(+0.15%)
Dec 16, 2002 13.68 13.93 13.68 13.88 70,336 +0.19(+1.40%)
Dec 13, 2002 13.67 13.72 13.67 13.69 52,969 -0.19(-1.34%)
Dec 12, 2002 13.86 13.92 13.83 13.88 78,585 -0.04(-0.28%)
Dec 11, 2002 13.75 13.94 13.75 13.92 89,005 +0.13(+0.92%)
Dec 10, 2002 13.70 13.80 13.70 13.79 100,293 +0.07(+0.54%)
Dec 09, 2002 13.83 13.89 13.72 13.72 53,837 -0.23(-1.64%)
Dec 06, 2002 13.73 14.05 13.73 13.95 22,142 -0.03(-0.25%)
Dec 05, 2002 14.10 14.10 13.87 13.98 16,498 -0.05(-0.33%)
Dec 04, 2002 13.96 14.07 13.96 14.03 28,221 -0.12(-0.85%)
Dec 03, 2002 14.12 14.21 14.12 14.15 8,249 -0.12(-0.87%)
Dec 02, 2002 14.53 14.53 14.18 14.27 30,826 -0.14(-0.94%)
Nov 29, 2002 14.31 14.41 14.31 14.41 9,117 +0.04(+0.29%)
Nov 27, 2002 14.21 14.37 14.21 14.37 31,260 +0.42(+3.01%)
Nov 26, 2002 14.19 14.19 13.95 13.95 11,722 -0.34(-2.40%)
Nov 25, 2002 14.16 14.33 14.15 14.29 29,089 +0.05(+0.37%)
Nov 22, 2002 14.18 14.27 14.16 14.24 12,156 +0.04(+0.31%)
Nov 21, 2002 13.99 14.22 13.99 14.19 25,182 +0.37(+2.70%)
Nov 20, 2002 13.73 13.89 13.73 13.82 12,591 +0.21(+1.51%)
Nov 19, 2002 13.60 13.74 13.57 13.61 20,406 -0.03(-0.25%)
Nov 18, 2002 13.87 13.87 13.65 13.65 96,820 -0.10(-0.70%)
Nov 15, 2002 13.65 13.75 13.62 13.75 25,182 +0.12(+0.90%)
Nov 14, 2002 13.53 13.65 13.53 13.62 28,655 +0.29(+2.18%)
Nov 13, 2002 13.36 13.47 13.24 13.33 45,588 -0.06(-0.41%)
Nov 12, 2002 13.40 13.49 13.37 13.39 4,341 +0.08(+0.62%)
Nov 11, 2002 13.44 13.46 13.31 13.31 65,560 -0.26(-1.88%)
Nov 08, 2002 13.73 13.77 13.56 13.56 33,865 -0.06(-0.41%)
Nov 07, 2002 13.80 13.80 13.62 13.62 6,512 -0.35(-2.52%)
Nov 06, 2002 13.94 13.97 13.84 13.97 40,812 +0.10(+0.73%)
Nov 05, 2002 13.82 13.91 13.82 13.87 15,630 -0.14(-0.97%)
Nov 04, 2002 13.84 14.02 13.84 14.00 26,050 +0.25(+1.79%)
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.