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, 2012 23.03 23.48 23.01 23.48 283,429 +0.41(+1.76%)
Dec 28, 2012 23.18 23.29 23.07 23.08 162,415 -0.25(-1.09%)
Dec 27, 2012 23.40 23.40 23.07 23.33 96,018 -0.06(-0.25%)
Dec 26, 2012 23.51 23.51 23.35 23.39 59,343 -0.06(-0.27%)
Dec 24, 2012 23.48 23.48 23.41 23.45 98,271 -0.05(-0.22%)
Dec 21, 2012 23.45 23.56 23.40 23.50 222,169 -0.24(-1.00%)
Dec 20, 2012 23.62 23.74 23.59 23.74 178,437 +0.14(+0.60%)
Dec 19, 2012 23.77 23.77 23.59 23.60 227,959 -0.13(-0.55%)
Dec 18, 2012 23.50 23.74 23.50 23.73 237,763 +0.27(+1.16%)
Dec 17, 2012 23.26 23.45 23.26 23.45 361,398 +0.28(+1.20%)
Dec 14, 2012 23.20 23.24 23.15 23.18 1,222,463 -0.06(-0.24%)
Dec 13, 2012 23.36 23.39 23.17 23.23 127,386 -0.12(-0.52%)
Dec 12, 2012 23.41 23.52 23.34 23.36 1,803,670 +0.04(+0.18%)
Dec 11, 2012 23.28 23.38 23.25 23.31 412,516 +0.12(+0.52%)
Dec 10, 2012 23.14 23.22 23.13 23.19 429,517 +0.04(+0.17%)
Dec 07, 2012 23.11 23.16 23.04 23.15 87,260 +0.10(+0.45%)
Dec 06, 2012 22.96 23.05 22.95 23.05 308,071 +0.10(+0.44%)
Dec 05, 2012 22.89 23.06 22.80 22.95 129,034 +0.10(+0.45%)
Dec 04, 2012 22.86 22.94 22.79 22.85 85,333 -0.10(-0.44%)
Nov 30, 2012 22.96 22.99 22.90 22.95 50,279 -0.00(-0.01%)
Nov 29, 2012 22.92 22.97 22.84 22.95 156,860 +0.14(+0.62%)
Nov 28, 2012 22.56 22.82 22.45 22.81 102,948 +0.16(+0.69%)
Nov 27, 2012 22.76 22.82 22.64 22.65 139,609 -0.12(-0.54%)
Nov 26, 2012 22.72 22.78 22.64 22.78 94,320 -0.05(-0.21%)
Nov 23, 2012 22.64 22.82 22.62 22.82 72,488 +0.29(+1.28%)
Nov 21, 2012 22.49 22.54 22.49 22.54 40,727 +0.05(+0.20%)
Nov 20, 2012 22.39 22.52 22.34 22.49 104,523 +0.03(+0.14%)
Nov 19, 2012 22.33 22.46 22.30 22.46 41,987 +0.37(+1.69%)
Nov 16, 2012 21.97 22.09 21.86 22.08 67,293 +0.12(+0.55%)
Nov 15, 2012 21.97 22.06 21.85 21.96 558,295 -0.03(-0.13%)
Nov 14, 2012 22.34 22.34 21.94 21.99 116,676 -0.33(-1.49%)
Nov 13, 2012 22.27 22.53 22.25 22.32 309,093 -0.08(-0.36%)
Nov 12, 2012 22.46 22.47 22.37 22.40 503,127 -0.01(-0.07%)
Nov 09, 2012 22.33 22.61 22.33 22.42 134,160 -0.06(-0.25%)
Nov 08, 2012 22.66 22.77 22.48 22.48 48,377 -0.18(-0.80%)
Nov 07, 2012 22.93 22.94 22.58 22.66 89,088 -0.58(-2.50%)
Nov 06, 2012 23.12 23.31 23.03 23.24 28,422 +0.21(+0.89%)
Nov 05, 2012 22.98 23.08 22.93 23.03 32,627 +0.01(+0.05%)
Nov 02, 2012 23.32 23.32 23.00 23.02 222,766 -0.21(-0.89%)
Nov 01, 2012 23.02 23.23 23.01 23.23 109,881 +0.25(+1.11%)
Oct 31, 2012 23.00 23.04 22.86 22.97 109,112 +0.06(+0.27%)
Oct 26, 2012 22.94 22.91 22.91 22.91 58,906 -0.09(-0.37%)
Oct 25, 2012 23.07 23.10 22.92 23.00 59,667 +0.10(+0.45%)
Oct 24, 2012 23.02 23.05 22.87 22.90 33,994 -0.06(-0.26%)
Oct 23, 2012 23.02 23.02 22.82 22.95 36,837 -0.35(-1.51%)
Oct 19, 2012 23.52 23.53 23.27 23.31 26,434 -0.38(-1.60%)
Oct 18, 2012 23.61 23.70 23.60 23.69 23,828 +0.05(+0.22%)
Oct 17, 2012 23.48 23.64 23.46 23.63 33,953 +0.21(+0.91%)
Oct 16, 2012 23.29 23.43 23.29 23.42 92,128 +0.22(+0.96%)
Oct 15, 2012 23.07 23.20 23.02 23.20 27,371 +0.17(+0.74%)
Oct 12, 2012 23.16 23.17 22.99 23.03 55,683 -0.16(-0.69%)
Oct 11, 2012 23.23 23.28 23.19 23.19 412,966 +0.09(+0.39%)
Oct 10, 2012 23.14 23.14 23.06 23.10 30,787 -0.19(-0.82%)
Oct 09, 2012 23.49 23.49 23.27 23.29 74,934 -0.16(-0.68%)
Oct 08, 2012 23.37 23.45 23.37 23.45 31,032 -0.04(-0.16%)
Oct 05, 2012 23.58 23.61 23.42 23.48 21,398 +0.04(+0.19%)
Oct 04, 2012 23.35 23.45 23.33 23.44 29,776 +0.19(+0.82%)
Oct 03, 2012 23.27 23.33 23.18 23.25 29,461 +0.04(+0.16%)
Oct 02, 2012 23.26 23.27 23.13 23.21 55,994 +0.06(+0.24%)
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.