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 30, 2004 17.59 17.63 17.46 17.52 42,114 -0.04(-0.25%)
Apr 29, 2004 17.74 17.81 17.48 17.57 137,198 -0.15(-0.82%)
Apr 28, 2004 17.81 17.82 17.67 17.71 57,744 -0.23(-1.31%)
Apr 27, 2004 17.94 18.03 17.91 17.95 119,397 +0.05(+0.28%)
Apr 26, 2004 17.97 18.00 17.88 17.90 82,058 -0.00(-0.03%)
Apr 23, 2004 17.96 17.96 17.81 17.90 294,803 -0.07(-0.38%)
Apr 22, 2004 17.70 18.00 17.68 17.97 31,260 +0.26(+1.48%)
Apr 21, 2004 17.60 17.72 17.59 17.71 50,364 +0.09(+0.50%)
Apr 20, 2004 17.91 17.94 17.62 17.62 43,851 -0.27(-1.53%)
Apr 19, 2004 17.86 17.90 17.76 17.89 42,983 +0.00(+0.01%)
Apr 16, 2004 17.79 17.91 17.79 17.89 21,274 +0.17(+0.94%)
Apr 15, 2004 17.77 17.84 17.67 17.73 55,574 -0.04(-0.21%)
Apr 14, 2004 17.69 17.86 17.69 17.76 371,217 -0.09(-0.53%)
Apr 13, 2004 18.13 18.14 17.79 17.86 144,145 -0.26(-1.46%)
Apr 12, 2004 18.14 18.20 18.09 18.12 221,862 +0.06(+0.33%)
Apr 08, 2004 18.23 18.23 18.00 18.06 56,442 -0.07(-0.39%)
Apr 07, 2004 18.17 18.17 18.04 18.13 44,285 -0.04(-0.22%)
Apr 06, 2004 18.13 18.20 18.12 18.17 32,128 -0.02(-0.11%)
Apr 05, 2004 18.15 18.21 18.09 18.19 109,845 +0.05(+0.28%)
Apr 02, 2004 18.21 18.21 18.08 18.14 104,635 +0.12(+0.64%)
Apr 01, 2004 18.01 18.12 18.01 18.03 28,655 +0.07(+0.41%)
Mar 31, 2004 17.94 18.01 17.88 17.95 49,495 +0.02(+0.09%)
Mar 30, 2004 17.79 17.94 17.79 17.94 30,826 +0.12(+0.67%)
Mar 29, 2004 17.65 17.83 17.65 17.82 627,379 +0.18(+1.02%)
Mar 26, 2004 17.57 17.69 17.56 17.64 33,431 -0.00(-0.03%)
Mar 25, 2004 17.51 17.68 17.48 17.64 923,051 +0.19(+1.11%)
Mar 24, 2004 17.50 17.53 17.37 17.45 56,876 -0.11(-0.64%)
Mar 23, 2004 17.56 17.63 17.49 17.56 211,442 +0.00(+0.00%)
Mar 22, 2004 17.60 17.65 17.46 17.56 162,814 -0.25(-1.41%)
Mar 19, 2004 17.95 17.95 17.81 17.81 57,310 -0.16(-0.88%)
Mar 18, 2004 17.91 18.00 17.81 17.97 168,459 -0.00(-0.03%)
Mar 17, 2004 17.82 17.99 17.82 17.98 54,705 +0.28(+1.60%)
Mar 16, 2004 17.79 17.79 17.65 17.69 537,940 +0.08(+0.43%)
Mar 15, 2004 17.86 17.86 17.60 17.62 561,819 -0.26(-1.47%)
Mar 12, 2004 17.70 17.88 17.70 17.88 119,397 +0.24(+1.36%)
Mar 11, 2004 17.81 17.96 17.62 17.64 124,173 -0.28(-1.58%)
Mar 10, 2004 18.21 18.22 17.92 17.92 59,047 -0.30(-1.63%)
Mar 09, 2004 18.27 18.29 18.15 18.22 59,047 -0.12(-0.68%)
Mar 08, 2004 18.46 18.49 18.35 18.35 39,509 -0.11(-0.59%)
Mar 05, 2004 18.29 18.50 18.29 18.45 21,274 +0.12(+0.63%)
Mar 04, 2004 18.30 18.35 18.25 18.34 62,955 +0.05(+0.28%)
Mar 03, 2004 18.25 18.31 18.20 18.29 127,646 +0.01(+0.06%)
Mar 02, 2004 18.31 18.34 18.24 18.28 42,983 -0.06(-0.33%)
Mar 01, 2004 18.23 18.36 18.23 18.34 123,305 +0.17(+0.96%)
Feb 27, 2004 18.13 18.21 18.08 18.16 52,534 +0.05(+0.25%)
Feb 26, 2004 18.05 18.12 18.02 18.11 55,139 +0.07(+0.38%)
Feb 25, 2004 17.94 18.06 17.94 18.05 79,887 +0.14(+0.76%)
Feb 24, 2004 17.90 18.01 17.89 17.91 329,537 -0.06(-0.31%)
Feb 23, 2004 18.04 18.06 17.93 17.97 27,787 -0.06(-0.33%)
Feb 20, 2004 18.12 18.12 17.96 18.03 52,534 -0.09(-0.52%)
Feb 19, 2004 18.22 18.25 18.09 18.12 94,215 -0.05(-0.29%)
Feb 18, 2004 18.23 18.23 18.10 18.17 131,554 -0.07(-0.37%)
Feb 17, 2004 18.18 18.25 18.15 18.24 162,380 +0.17(+0.92%)
Feb 13, 2004 18.18 18.20 18.03 18.07 53,403 -0.05(-0.25%)
Feb 12, 2004 18.19 18.21 18.12 18.12 69,467 -0.11(-0.61%)
Feb 11, 2004 18.00 18.24 17.98 18.23 56,876 +0.25(+1.41%)
Feb 10, 2004 17.90 18.02 17.90 17.98 23,879 +0.06(+0.35%)
Feb 09, 2004 18.09 18.09 17.90 17.91 385,545 +0.03(+0.19%)
Feb 06, 2004 17.71 17.88 17.69 17.88 40,812 +0.21(+1.21%)
Feb 05, 2004 17.65 17.71 17.62 17.67 104,635 +0.04(+0.24%)
Feb 04, 2004 17.71 17.71 17.59 17.62 38,641 -0.14(-0.79%)
Feb 03, 2004 17.75 17.83 17.75 17.76 38,641 -0.03(-0.14%)
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.