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 (%)
Dec 31, 2007 24.05 24.09 23.89 23.94 481,497 -0.16(-0.65%)
Dec 28, 2007 24.27 24.30 24.02 24.09 242,702 -0.02(-0.07%)
Dec 27, 2007 24.33 24.42 24.08 24.11 453,710 -0.50(-2.04%)
Dec 26, 2007 24.51 24.64 24.49 24.61 510,153 +0.01(+0.05%)
Dec 24, 2007 24.46 24.61 24.44 24.60 285,251 +0.14(+0.56%)
Dec 21, 2007 24.29 24.46 24.23 24.46 678,178 +0.46(+1.90%)
Dec 20, 2007 24.00 24.05 23.73 24.01 423,752 +0.13(+0.54%)
Dec 19, 2007 23.96 24.10 23.76 23.88 288,724 +0.01(+0.05%)
Dec 18, 2007 23.93 23.99 23.61 23.87 473,248 +0.14(+0.60%)
Dec 17, 2007 23.91 24.00 23.72 23.72 390,321 -0.34(-1.43%)
Dec 14, 2007 24.21 24.41 24.06 24.07 249,215 -0.40(-1.65%)
Dec 13, 2007 24.26 24.47 24.11 24.47 1,024,213 +0.03(+0.13%)
Dec 12, 2007 24.83 24.87 24.14 24.44 393,794 +0.11(+0.44%)
Dec 11, 2007 25.09 25.17 24.30 24.33 325,199 -0.70(-2.81%)
Dec 10, 2007 24.91 25.06 24.85 25.03 259,635 +0.23(+0.93%)
Dec 07, 2007 24.94 24.94 24.77 24.80 628,248 -0.06(-0.24%)
Dec 06, 2007 24.37 24.86 24.37 24.86 333,878 +0.47(+1.94%)
Dec 05, 2007 24.20 24.43 24.20 24.39 423,752 +0.36(+1.50%)
Dec 04, 2007 24.07 24.17 24.01 24.03 435,041 -0.23(-0.97%)
Dec 03, 2007 24.24 24.36 24.19 24.27 160,400 -0.14(-0.56%)
Nov 30, 2007 24.38 24.49 24.24 24.40 305,787 +0.31(+1.29%)
Nov 29, 2007 24.16 24.16 23.93 24.09 180,537 -0.03(-0.10%)
Nov 28, 2007 23.67 24.14 23.63 24.12 359,060 +0.72(+3.09%)
Nov 27, 2007 23.18 23.42 23.05 23.39 537,940 +0.35(+1.53%)
Nov 26, 2007 23.76 23.76 23.04 23.04 398,527 -0.60(-2.52%)
Nov 23, 2007 23.27 23.72 23.27 23.64 90,312 +0.40(+1.70%)
Nov 21, 2007 23.45 23.56 23.24 23.24 280,041 -0.36(-1.51%)
Nov 20, 2007 23.56 23.82 23.30 23.60 715,516 +0.00(+0.02%)
Nov 19, 2007 23.88 23.92 23.53 23.59 929,134 -0.47(-1.95%)
Nov 16, 2007 24.07 24.17 23.86 24.06 220,842 +0.06(+0.25%)
Nov 15, 2007 24.37 24.41 23.90 24.00 210,573 -0.39(-1.61%)
Nov 14, 2007 24.72 24.75 24.37 24.40 161,998 -0.18(-0.74%)
Nov 13, 2007 24.05 24.59 24.05 24.58 115,924 +0.67(+2.82%)
Nov 12, 2007 23.96 24.31 23.91 23.91 244,877 -0.20(-0.81%)
Nov 09, 2007 24.03 24.42 23.91 24.10 187,996 -0.20(-0.81%)
Nov 08, 2007 24.20 24.37 23.87 24.30 360,797 +0.12(+0.50%)
Nov 07, 2007 24.68 24.70 24.09 24.18 201,456 -0.73(-2.93%)
Nov 06, 2007 24.69 24.91 24.57 24.91 215,349 +0.26(+1.07%)
Nov 05, 2007 24.57 24.77 24.40 24.64 165,854 -0.14(-0.56%)
Nov 02, 2007 25.05 25.06 24.52 24.78 274,397 -0.10(-0.41%)
Nov 01, 2007 25.15 25.25 24.86 24.88 193,206 -0.80(-3.13%)
Oct 31, 2007 25.58 25.71 25.31 25.69 206,666 +0.30(+1.20%)
Oct 30, 2007 25.48 25.55 25.38 25.38 233,150 -0.22(-0.86%)
Oct 29, 2007 25.56 25.67 25.56 25.61 102,898 +0.05(+0.20%)
Oct 26, 2007 25.23 25.55 25.21 25.55 125,910 +0.35(+1.37%)
Oct 25, 2007 25.17 25.28 24.91 25.21 515,363 -0.02(-0.07%)
Oct 24, 2007 25.12 25.23 24.76 25.23 759,802 -0.05(-0.20%)
Oct 23, 2007 25.22 25.33 25.09 25.28 716,385 +0.12(+0.49%)
Oct 22, 2007 24.84 25.19 24.84 25.16 410,727 +0.15(+0.61%)
Oct 19, 2007 25.53 25.58 25.00 25.00 323,892 -0.68(-2.65%)
Oct 18, 2007 25.62 25.76 25.60 25.69 95,952 -0.09(-0.36%)
Oct 17, 2007 25.93 26.00 25.54 25.78 233,584 -0.00(-0.01%)
Oct 16, 2007 25.91 25.93 25.77 25.78 85,532 -0.26(-0.99%)
Oct 15, 2007 26.26 26.33 25.93 26.04 319,551 -0.20(-0.76%)
Oct 12, 2007 26.23 26.30 26.19 26.24 1,438,414 +0.03(+0.11%)
Oct 11, 2007 26.35 26.51 26.11 26.21 242,702 -0.07(-0.25%)
Oct 10, 2007 26.27 26.31 26.16 26.27 126,344 -0.11(-0.42%)
Oct 09, 2007 26.25 26.38 26.14 26.38 131,554 +0.21(+0.81%)
Oct 08, 2007 26.23 26.23 26.13 26.17 60,350 -0.14(-0.53%)
Oct 05, 2007 26.22 26.38 26.19 26.31 98,557 +0.25(+0.95%)
Oct 04, 2007 26.06 26.07 26.00 26.06 71,638 +0.10(+0.37%)
Oct 03, 2007 25.95 26.08 25.92 25.96 136,330 -0.11(-0.42%)
Oct 02, 2007 26.06 26.08 25.96 26.07 103,767 +0.03(+0.10%)
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.