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 (%)
Mar 30, 2007 25.05 25.15 24.83 25.00 399,004 +0.01(+0.06%)
Mar 29, 2007 25.07 25.09 24.87 24.99 469,340 +0.04(+0.18%)
Mar 28, 2007 25.02 25.04 24.86 24.94 363,836 -0.15(-0.61%)
Mar 27, 2007 25.14 25.14 25.04 25.10 240,097 -0.12(-0.46%)
Mar 26, 2007 25.21 25.22 24.99 25.21 319,551 +0.01(+0.04%)
Mar 23, 2007 25.18 25.24 25.17 25.20 85,532 -0.08(-0.33%)
Mar 22, 2007 25.32 25.34 25.24 25.29 170,629 +0.01(+0.03%)
Mar 21, 2007 24.85 25.31 24.84 25.28 96,820 +0.43(+1.71%)
Mar 20, 2007 24.66 24.85 24.64 24.85 94,649 +0.17(+0.70%)
Mar 19, 2007 24.29 24.68 24.29 24.68 49,929 +0.31(+1.27%)
Mar 16, 2007 24.55 24.58 24.34 24.37 62,955 -0.13(-0.53%)
Mar 15, 2007 24.36 24.55 24.36 24.50 89,873 +0.15(+0.62%)
Mar 14, 2007 24.27 24.39 23.92 24.35 1,866,509 +0.16(+0.65%)
Mar 13, 2007 24.75 24.67 24.19 24.19 231,414 -0.56(-2.26%)
Mar 12, 2007 24.59 24.79 24.54 24.75 266,582 +0.04(+0.18%)
Mar 09, 2007 24.78 24.80 24.60 24.71 194,943 +0.06(+0.26%)
Mar 08, 2007 24.63 24.76 24.59 24.64 251,386 +0.18(+0.73%)
Mar 07, 2007 24.52 24.64 24.46 24.46 434,172 -0.04(-0.18%)
Mar 06, 2007 24.29 24.55 24.26 24.51 168,459 +0.45(+1.88%)
Mar 05, 2007 24.23 24.43 24.06 24.06 396,399 -0.34(-1.41%)
Mar 02, 2007 24.62 24.70 24.40 24.40 589,606 -0.31(-1.27%)
Mar 01, 2007 24.41 24.83 24.31 24.71 411,378 -0.05(-0.20%)
Feb 28, 2007 24.68 24.91 24.60 24.76 2,564,659 +0.23(+0.94%)
Feb 27, 2007 25.28 25.28 24.44 24.53 900,040 -0.96(-3.78%)
Feb 26, 2007 25.60 25.65 25.42 25.50 209,744 -0.00(-0.02%)
Feb 23, 2007 25.56 25.59 25.45 25.50 146,316 -0.12(-0.45%)
Feb 22, 2007 25.66 25.68 25.50 25.62 230,545 -0.01(-0.03%)
Feb 21, 2007 25.60 25.65 25.53 25.62 154,565 -0.05(-0.21%)
Feb 20, 2007 25.58 25.68 25.49 25.68 108,977 +0.07(+0.28%)
Feb 16, 2007 25.52 25.61 25.51 25.61 376,862 +0.03(+0.10%)
Feb 15, 2007 25.58 25.60 25.54 25.58 79,453 -0.01(-0.05%)
Feb 14, 2007 25.48 25.63 25.48 25.59 435,458 +0.15(+0.57%)
Feb 13, 2007 25.28 25.45 25.28 25.45 126,778 +0.25(+0.98%)
Feb 12, 2007 25.29 25.29 25.16 25.20 139,803 -0.07(-0.29%)
Feb 09, 2007 25.51 25.51 25.19 25.28 173,234 -0.17(-0.65%)
Feb 08, 2007 25.37 25.47 25.34 25.44 143,277 -0.04(-0.16%)
Feb 07, 2007 25.46 25.51 25.41 25.48 131,988 +0.05(+0.21%)
Feb 06, 2007 25.45 25.45 25.37 25.43 485,839 +0.04(+0.15%)
Feb 05, 2007 25.39 25.40 25.32 25.39 617,393 -0.01(-0.04%)
Feb 02, 2007 25.30 25.40 25.30 25.40 58,179 +0.07(+0.27%)
Feb 01, 2007 25.20 25.34 25.20 25.33 184,523 +0.18(+0.70%)
Jan 31, 2007 24.97 25.19 24.94 25.16 146,316 +0.14(+0.56%)
Jan 30, 2007 24.90 25.02 24.88 25.02 63,389 +0.16(+0.65%)
Jan 29, 2007 24.85 24.93 24.81 24.85 334,747 +0.01(+0.05%)
Jan 26, 2007 24.87 24.88 24.72 24.84 157,170 +0.04(+0.15%)
Jan 25, 2007 25.10 25.10 24.80 24.81 169,327 -0.31(-1.24%)
Jan 24, 2007 24.94 25.12 24.94 25.12 346,904 +0.19(+0.78%)
Jan 23, 2007 24.80 24.96 24.79 24.92 759,802 +0.12(+0.50%)
Jan 22, 2007 24.90 24.90 24.64 24.80 263,542 -0.08(-0.31%)
Jan 19, 2007 24.80 24.89 24.78 24.87 227,506 +0.11(+0.46%)
Jan 18, 2007 24.84 24.85 24.72 24.76 219,691 -0.04(-0.15%)
Jan 17, 2007 24.79 24.87 24.77 24.80 179,747 -0.00(-0.02%)
Jan 16, 2007 24.82 24.86 24.75 24.80 256,161 +0.00(+0.01%)
Jan 12, 2007 24.71 24.81 24.65 24.80 131,120 +0.12(+0.49%)
Jan 11, 2007 24.57 24.76 24.57 24.68 203,627 +0.12(+0.51%)
Jan 10, 2007 24.47 24.57 24.44 24.56 131,554 +0.03(+0.13%)
Jan 09, 2007 24.60 24.61 24.41 24.52 239,229 -0.08(-0.32%)
Jan 08, 2007 24.49 24.61 24.42 24.60 101,596 +0.05(+0.22%)
Jan 05, 2007 24.65 24.65 24.48 24.55 272,660 -0.19(-0.78%)
Jan 04, 2007 24.71 24.77 24.62 24.74 151,526 -0.01(-0.06%)
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.