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, 2012 20.91 20.94 20.74 20.79 100,425 -0.01(-0.05%)
Jan 30, 2012 20.73 20.82 20.63 20.80 368,976 -0.13(-0.63%)
Jan 27, 2012 20.90 20.96 20.82 20.93 97,679 +0.03(+0.15%)
Jan 26, 2012 21.16 21.17 20.85 20.90 22,463 -0.16(-0.74%)
Jan 25, 2012 20.82 21.10 20.79 21.06 230,038 +0.13(+0.63%)
Jan 24, 2012 20.83 20.94 20.81 20.93 143,358 -0.04(-0.18%)
Jan 23, 2012 21.04 21.08 20.89 20.97 418,898 -0.00(-0.01%)
Jan 20, 2012 20.90 20.98 20.86 20.97 149,666 +0.03(+0.16%)
Jan 19, 2012 20.88 20.96 20.87 20.93 119,448 +0.08(+0.37%)
Jan 18, 2012 20.58 20.86 20.56 20.86 56,583 +0.25(+1.21%)
Jan 17, 2012 20.76 20.80 20.56 20.61 326,845 -0.01(-0.03%)
Jan 13, 2012 20.56 20.61 20.42 20.61 172,562 -0.10(-0.49%)
Jan 12, 2012 20.72 20.75 20.59 20.72 57,376 +0.04(+0.20%)
Jan 11, 2012 20.59 20.70 20.54 20.67 116,473 +0.06(+0.29%)
Jan 10, 2012 20.63 20.68 20.59 20.61 133,975 +0.21(+1.03%)
Jan 09, 2012 20.36 20.43 20.30 20.41 202,002 +0.07(+0.34%)
Jan 06, 2012 20.38 20.43 20.25 20.34 261,743 -0.06(-0.29%)
Jan 05, 2012 20.20 20.42 20.15 20.40 71,450 +0.08(+0.41%)
Jan 04, 2012 20.25 20.34 20.16 20.31 99,000 +0.30(+1.52%)
Dec 30, 2011 20.11 20.11 20.01 20.01 175,645 -0.10(-0.51%)
Dec 29, 2011 19.96 20.12 19.94 20.11 265,724 +0.24(+1.20%)
Dec 28, 2011 20.14 20.15 19.86 19.87 144,908 -0.26(-1.31%)
Dec 27, 2011 20.12 20.20 20.09 20.14 471,176 -0.02(-0.12%)
Dec 23, 2011 20.10 20.17 20.02 20.16 526,683 +0.39(+1.97%)
Dec 21, 2011 19.63 19.79 19.55 19.77 224,450 +0.15(+0.78%)
Dec 20, 2011 19.30 19.66 19.30 19.62 193,488 +0.60(+3.17%)
Dec 19, 2011 19.36 19.41 18.99 19.02 489,586 -0.28(-1.46%)
Dec 16, 2011 19.36 19.50 19.25 19.30 378,980 +0.06(+0.30%)
Dec 15, 2011 19.32 19.38 19.20 19.24 241,722 +0.11(+0.60%)
Dec 14, 2011 19.23 19.27 19.11 19.13 239,115 -0.15(-0.77%)
Dec 13, 2011 19.66 19.68 19.18 19.28 207,847 -0.19(-0.99%)
Dec 12, 2011 19.60 19.60 19.33 19.47 276,182 -0.34(-1.74%)
Dec 09, 2011 19.52 19.84 19.52 19.81 113,354 +0.41(+2.11%)
Dec 08, 2011 19.83 19.83 19.39 19.40 155,333 -0.53(-2.66%)
Dec 07, 2011 19.70 20.04 19.68 19.94 124,831 +0.07(+0.37%)
Dec 06, 2011 19.81 19.95 19.73 19.86 128,409 +0.05(+0.23%)
Dec 05, 2011 19.86 19.98 19.70 19.82 281,135 +0.22(+1.13%)
Dec 02, 2011 19.71 19.82 19.59 19.59 123,618 +0.07(+0.37%)
Dec 01, 2011 19.55 19.64 19.48 19.52 193,630 -0.11(-0.57%)
Nov 30, 2011 19.27 19.63 19.27 19.63 409,574 +0.90(+4.78%)
Nov 29, 2011 18.68 18.85 18.67 18.74 247,533 +0.08(+0.41%)
Nov 28, 2011 18.66 18.76 18.52 18.66 494,485 +0.48(+2.66%)
Nov 25, 2011 18.13 18.37 18.13 18.18 84,514 +0.00(+0.01%)
Nov 23, 2011 18.43 18.43 18.18 18.18 621,392 -0.44(-2.36%)
Nov 22, 2011 18.69 18.75 18.54 18.62 197,965 -0.15(-0.78%)
Nov 21, 2011 18.83 18.86 18.61 18.76 169,053 -0.35(-1.85%)
Nov 18, 2011 19.14 19.21 19.05 19.12 72,367 +0.03(+0.15%)
Nov 17, 2011 19.34 19.39 19.01 19.09 165,680 -0.27(-1.41%)
Nov 16, 2011 19.56 19.71 19.36 19.36 140,948 -0.35(-1.76%)
Nov 15, 2011 19.56 19.81 19.49 19.71 231,868 +0.08(+0.40%)
Nov 14, 2011 19.75 19.75 19.54 19.63 96,957 -0.25(-1.26%)
Nov 11, 2011 19.73 19.93 19.73 19.88 94,271 +0.40(+2.05%)
Nov 10, 2011 19.53 19.58 19.32 19.48 179,044 +0.19(+0.99%)
Nov 09, 2011 19.61 19.65 19.24 19.29 106,015 -0.76(-3.77%)
Nov 08, 2011 19.90 20.04 19.72 20.04 88,317 +0.25(+1.24%)
Nov 07, 2011 19.72 19.81 19.48 19.80 211,328 +0.16(+0.79%)
Nov 04, 2011 19.67 19.69 19.45 19.64 133,693 -0.19(-0.94%)
Nov 03, 2011 19.67 19.85 19.37 19.83 258,889 +0.36(+1.87%)
Nov 02, 2011 19.38 19.48 19.27 19.46 33,305 +0.38(+2.00%)
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.