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 (%)
Aug 31, 2007 24.88 25.13 24.88 24.99 88,571 +0.25(+1.01%)
Aug 30, 2007 24.73 24.91 24.66 24.74 152,828 -0.15(-0.58%)
Aug 29, 2007 24.53 24.89 24.45 24.89 417,240 +0.51(+2.09%)
Aug 28, 2007 24.81 24.81 24.37 24.38 78,151 -0.61(-2.44%)
Aug 27, 2007 25.16 25.17 24.97 24.99 177,142 -0.25(-0.99%)
Aug 24, 2007 25.02 25.25 24.94 25.24 1,028,555 +0.25(+0.99%)
Aug 23, 2007 25.19 25.19 24.86 24.99 389,887 -0.04(-0.17%)
Aug 22, 2007 24.96 25.05 24.82 25.03 246,176 +0.24(+0.98%)
Aug 21, 2007 24.68 24.92 24.64 24.79 278,304 +0.08(+0.32%)
Aug 20, 2007 24.78 24.82 24.45 24.71 348,206 -0.02(-0.07%)
Aug 17, 2007 24.78 24.94 24.36 24.73 508,416 +0.50(+2.08%)
Aug 16, 2007 23.63 24.23 23.32 24.23 421,147 +0.31(+1.31%)
Aug 15, 2007 24.11 24.44 23.77 23.91 414,635 -0.24(-1.00%)
Aug 14, 2007 24.63 24.63 24.15 24.15 118,963 -0.45(-1.84%)
Aug 13, 2007 24.81 24.90 24.58 24.61 171,064 -0.05(-0.21%)
Aug 10, 2007 24.36 24.80 24.20 24.66 352,548 +0.02(+0.09%)
Aug 09, 2007 24.93 25.13 24.64 24.64 513,192 -0.72(-2.84%)
Aug 08, 2007 25.12 25.51 25.00 25.36 490,615 +0.34(+1.36%)
Aug 07, 2007 24.64 25.17 24.62 25.02 346,469 +0.31(+1.26%)
Aug 06, 2007 24.32 24.78 24.04 24.70 879,634 +0.42(+1.73%)
Aug 03, 2007 24.52 24.98 24.28 24.29 523,612 -0.69(-2.77%)
Aug 02, 2007 24.88 25.01 24.75 24.98 346,904 +0.14(+0.56%)
Aug 01, 2007 24.63 24.90 24.42 24.84 362,968 +0.13(+0.54%)
Jul 31, 2007 25.18 25.27 24.67 24.70 244,005 -0.31(-1.23%)
Jul 30, 2007 24.75 25.09 24.67 25.01 327,800 +0.37(+1.51%)
Jul 27, 2007 25.19 25.25 24.60 24.64 350,811 -0.50(-1.99%)
Jul 26, 2007 25.58 25.58 24.90 25.14 334,747 -0.69(-2.67%)
Jul 25, 2007 25.88 25.96 25.58 25.83 330,405 -0.01(-0.05%)
Jul 24, 2007 26.18 26.20 25.69 25.84 1,769,688 -0.50(-1.91%)
Jul 23, 2007 26.36 26.43 26.32 26.34 120,265 +0.09(+0.35%)
Jul 20, 2007 26.60 26.61 26.23 26.25 109,845 -0.39(-1.45%)
Jul 19, 2007 26.69 26.69 26.55 26.64 89,439 +0.07(+0.27%)
Jul 18, 2007 26.54 26.58 26.33 26.57 312,170 -0.06(-0.22%)
Jul 17, 2007 26.72 26.75 26.63 26.63 89,873 -0.02(-0.09%)
Jul 16, 2007 26.71 26.79 26.63 26.65 103,333 -0.05(-0.19%)
Jul 13, 2007 26.63 26.80 26.61 26.70 195,377 +0.06(+0.21%)
Jul 12, 2007 26.27 26.64 26.27 26.64 181,918 +0.48(+1.82%)
Jul 11, 2007 26.01 26.18 25.96 26.17 139,369 +0.14(+0.55%)
Jul 10, 2007 26.32 26.32 26.02 26.02 1,775,332 -0.44(-1.68%)
Jul 09, 2007 26.45 26.49 26.39 26.47 209,705 +0.06(+0.24%)
Jul 06, 2007 26.32 26.44 26.29 26.41 56,008 +0.05(+0.20%)
Jul 05, 2007 26.42 26.42 26.24 26.35 169,761 -0.05(-0.18%)
Jul 03, 2007 26.37 26.44 26.37 26.40 44,719 +0.09(+0.35%)
Jul 02, 2007 26.13 26.31 26.12 26.31 275,699 +0.35(+1.36%)
Jun 29, 2007 26.15 26.26 25.86 25.96 266,147 -0.11(-0.42%)
Jun 28, 2007 26.07 26.21 26.02 26.07 831,441 -0.10(-0.39%)
Jun 27, 2007 25.81 26.20 25.76 26.17 379,032 +0.26(+0.99%)
Jun 26, 2007 26.13 26.18 25.91 25.91 323,024 -0.11(-0.43%)
Jun 25, 2007 26.16 26.32 25.96 26.02 69,033 -0.21(-0.80%)
Jun 22, 2007 26.41 26.43 26.12 26.23 61,652 -0.28(-1.06%)
Jun 21, 2007 26.36 26.51 26.21 26.51 662,547 +0.15(+0.58%)
Jun 20, 2007 26.86 26.86 26.33 26.36 128,949 -0.44(-1.65%)
Jun 19, 2007 26.65 26.80 26.64 26.80 204,929 +0.08(+0.31%)
Jun 18, 2007 26.83 26.83 26.72 26.72 38,207 -0.04(-0.15%)
Jun 15, 2007 26.78 26.88 26.76 26.76 77,716 +0.16(+0.61%)
Jun 14, 2007 26.49 26.63 26.49 26.60 73,375 +0.13(+0.50%)
Jun 13, 2007 26.19 26.47 26.19 26.47 121,568 +0.39(+1.48%)
Jun 12, 2007 26.27 26.33 26.08 26.08 107,674 -0.30(-1.15%)
Jun 11, 2007 26.29 26.49 26.26 26.38 45,153 +0.07(+0.28%)
Jun 08, 2007 26.04 26.33 26.02 26.31 112,450 +0.30(+1.14%)
Jun 07, 2007 26.45 26.52 26.01 26.01 199,719 -0.51(-1.91%)
Jun 06, 2007 26.66 26.69 26.48 26.52 110,714 -0.26(-0.98%)
Jun 05, 2007 26.86 26.86 26.68 26.78 398,570 -0.15(-0.56%)
Jun 04, 2007 26.85 26.94 26.85 26.93 44,719 +0.05(+0.19%)
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.