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 29, 2005 19.20 19.30 19.01 19.29 71,638 +0.16(+0.86%)
Apr 28, 2005 19.25 19.26 19.11 19.13 193,206 -0.22(-1.14%)
Apr 27, 2005 19.20 19.41 19.13 19.35 48,627 +0.06(+0.30%)
Apr 26, 2005 19.44 19.47 19.29 19.29 65,560 -0.14(-0.72%)
Apr 25, 2005 19.34 19.45 19.34 19.43 82,927 +0.17(+0.86%)
Apr 22, 2005 19.32 19.36 19.12 19.27 474,116 -0.05(-0.24%)
Apr 21, 2005 19.17 19.34 19.09 19.31 234,019 +0.29(+1.51%)
Apr 20, 2005 19.29 19.29 19.01 19.02 135,896 -0.25(-1.31%)
Apr 19, 2005 19.23 19.31 19.19 19.28 85,532 +0.14(+0.72%)
Apr 18, 2005 19.02 19.16 18.95 19.14 527,954 +0.12(+0.63%)
Apr 15, 2005 19.27 19.35 18.98 19.02 199,285 -0.28(-1.44%)
Apr 14, 2005 19.58 19.58 19.30 19.30 85,097 -0.29(-1.48%)
Apr 13, 2005 19.80 19.80 19.56 19.59 65,560 -0.26(-1.33%)
Apr 12, 2005 19.63 19.89 19.58 19.85 84,229 +0.12(+0.59%)
Apr 11, 2005 19.74 19.75 19.69 19.74 33,865 +0.01(+0.03%)
Apr 08, 2005 19.92 19.92 19.73 19.73 75,111 -0.17(-0.88%)
Apr 07, 2005 19.87 19.90 19.82 19.90 118,963 +0.10(+0.49%)
Apr 06, 2005 19.79 19.87 19.78 19.81 69,467 +0.08(+0.40%)
Apr 05, 2005 19.72 19.77 19.69 19.73 122,870 +0.06(+0.33%)
Apr 04, 2005 19.64 19.71 19.55 19.66 63,389 +0.03(+0.13%)
Apr 01, 2005 19.83 19.92 19.58 19.64 77,716 -0.10(-0.49%)
Mar 31, 2005 19.72 19.77 19.70 19.74 63,823 +0.06(+0.33%)
Mar 30, 2005 19.48 19.67 19.48 19.67 46,890 +0.32(+1.64%)
Mar 29, 2005 19.52 19.65 19.35 19.35 472,814 -0.20(-1.00%)
Mar 28, 2005 19.61 19.65 19.55 19.55 518,836 -0.08(-0.42%)
Mar 24, 2005 19.63 19.67 19.57 19.63 51,232 -0.04(-0.19%)
Mar 23, 2005 19.71 19.75 19.65 19.67 52,100 -0.07(-0.37%)
Mar 22, 2005 20.01 20.09 19.74 19.74 47,759 -0.24(-1.22%)
Mar 21, 2005 20.07 20.07 19.91 19.99 38,641 -0.03(-0.13%)
Mar 18, 2005 20.11 20.11 19.96 20.01 388,150 -0.07(-0.34%)
Mar 17, 2005 20.02 20.10 20.02 20.08 72,941 +0.08(+0.39%)
Mar 16, 2005 20.08 20.08 19.95 20.00 72,072 -0.19(-0.92%)
Mar 15, 2005 20.35 20.39 20.18 20.19 95,952 -0.09(-0.45%)
Mar 14, 2005 20.21 20.29 20.18 20.28 53,403 +0.17(+0.82%)
Mar 11, 2005 20.27 20.27 20.10 20.12 46,022 -0.09(-0.46%)
Mar 10, 2005 20.26 20.26 20.10 20.21 29,957 +0.02(+0.11%)
Mar 09, 2005 20.43 20.45 20.19 20.19 73,809 -0.29(-1.44%)
Mar 08, 2005 20.54 20.54 20.46 20.48 83,795 -0.06(-0.30%)
Mar 07, 2005 20.55 20.61 20.54 20.54 808,429 +0.03(+0.16%)
Mar 04, 2005 20.40 20.58 20.40 20.51 257,464 +0.21(+1.01%)
Mar 03, 2005 20.34 20.34 20.19 20.31 26,050 +0.05(+0.26%)
Mar 02, 2005 20.19 20.34 20.19 20.25 29,089 -0.01(-0.06%)
Mar 01, 2005 20.22 20.28 20.21 20.26 69,901 +0.09(+0.45%)
Feb 28, 2005 20.26 20.27 20.06 20.17 50,364 -0.11(-0.54%)
Feb 25, 2005 20.06 20.29 20.06 20.28 98,991 +0.23(+1.16%)
Feb 24, 2005 19.90 20.05 19.84 20.05 104,635 +0.15(+0.75%)
Feb 23, 2005 19.80 19.90 19.80 19.90 406,819 +0.19(+0.95%)
Feb 22, 2005 19.99 20.04 19.72 19.72 49,929 -0.34(-1.71%)
Feb 18, 2005 20.05 20.06 20.03 20.06 311,736 -0.01(-0.03%)
Feb 17, 2005 20.19 20.22 20.06 20.07 71,638 -0.15(-0.72%)
Feb 16, 2005 20.13 20.24 20.08 20.21 37,338 +0.04(+0.19%)
Feb 15, 2005 20.08 20.18 20.08 20.17 135,027 +0.07(+0.36%)
Feb 14, 2005 20.09 20.10 20.04 20.10 1,045,054 +0.05(+0.24%)
Feb 11, 2005 19.96 20.10 19.90 20.05 43,417 +0.10(+0.48%)
Feb 10, 2005 19.91 19.97 19.87 19.96 85,532 +0.12(+0.63%)
Feb 09, 2005 20.01 20.02 19.83 19.83 529,256 -0.15(-0.76%)
Feb 08, 2005 19.97 20.02 19.96 19.98 72,941 +0.00(+0.01%)
Feb 07, 2005 19.99 20.03 19.91 19.98 150,223 +0.02(+0.08%)
Feb 04, 2005 19.82 20.00 19.80 19.96 84,663 +0.21(+1.07%)
Feb 03, 2005 19.76 19.78 19.71 19.75 52,969 -0.02(-0.08%)
Feb 02, 2005 19.72 19.81 19.68 19.77 157,170 +0.09(+0.43%)
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.