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 (%)
Nov 28, 2014 34.89 34.89 34.68 34.68 141,084 -0.24(-0.69%)
Nov 26, 2014 34.85 34.92 34.92 34.92 212,897 +0.07(+0.19%)
Nov 25, 2014 34.85 34.93 34.76 34.86 195,861 -0.04(-0.10%)
Nov 24, 2014 34.95 34.95 34.82 34.89 115,995 +0.10(+0.28%)
Nov 21, 2014 34.99 34.99 34.74 34.79 187,620 +0.17(+0.49%)
Nov 20, 2014 34.46 34.66 34.44 34.62 299,816 +0.10(+0.28%)
Nov 19, 2014 34.62 34.62 34.40 34.53 93,208 -0.09(-0.27%)
Nov 18, 2014 34.53 34.69 34.52 34.62 173,764 +0.17(+0.49%)
Nov 17, 2014 34.37 34.49 34.31 34.45 130,447 +0.08(+0.24%)
Nov 14, 2014 34.42 34.45 34.34 34.37 229,027 +0.01(+0.04%)
Nov 13, 2014 34.51 34.53 34.26 34.36 100,857 -0.08(-0.24%)
Nov 12, 2014 34.42 34.47 34.33 34.44 57,619 -0.05(-0.15%)
Nov 11, 2014 34.55 34.55 34.42 34.49 73,839 +0.05(+0.15%)
Nov 10, 2014 34.44 34.46 34.34 34.44 200,770 +0.11(+0.31%)
Nov 07, 2014 34.30 34.40 34.23 34.33 337,597 +0.01(+0.03%)
Nov 06, 2014 34.26 34.32 34.13 34.32 47,139 +0.14(+0.42%)
Nov 05, 2014 34.13 34.18 34.08 34.18 62,767 +0.23(+0.68%)
Nov 04, 2014 34.01 34.01 33.78 33.95 139,136 -0.05(-0.15%)
Nov 03, 2014 34.15 34.16 33.94 34.00 79,164 -0.05(-0.14%)
Oct 31, 2014 34.04 34.05 33.86 34.05 287,474 +0.44(+1.32%)
Oct 30, 2014 33.38 33.73 33.34 33.61 74,808 +0.15(+0.45%)
Oct 29, 2014 33.47 33.62 33.28 33.46 81,943 +0.04(+0.11%)
Oct 28, 2014 33.24 33.47 33.18 33.42 75,541 +0.35(+1.05%)
Oct 27, 2014 33.06 33.09 33.15 33.07 97,438 -0.08(-0.24%)
Oct 24, 2014 33.02 33.15 32.85 33.15 72,483 +0.25(+0.76%)
Oct 23, 2014 32.91 33.09 32.88 32.90 71,640 +0.29(+0.90%)
Oct 22, 2014 32.85 32.99 32.57 32.61 66,845 -0.16(-0.48%)
Oct 21, 2014 32.41 32.79 32.39 32.76 53,279 +0.58(+1.79%)
Oct 20, 2014 31.93 32.19 31.86 32.19 51,107 +0.26(+0.81%)
Oct 17, 2014 31.90 32.10 31.76 31.93 126,013 +0.41(+1.29%)
Oct 16, 2014 31.18 31.73 31.12 31.52 104,104 +0.02(+0.07%)
Oct 15, 2014 31.48 31.59 30.80 31.50 297,738 -0.27(-0.86%)
Oct 14, 2014 31.84 32.10 31.73 31.77 89,475 +0.06(+0.20%)
Oct 13, 2014 32.11 32.20 31.71 31.71 44,249 -0.52(-1.61%)
Oct 10, 2014 32.37 32.49 32.21 32.23 57,576 -0.19(-0.58%)
Oct 09, 2014 32.87 32.96 32.39 32.41 150,471 -0.67(-2.01%)
Oct 08, 2014 32.64 33.09 32.43 33.08 79,446 +0.47(+1.44%)
Oct 07, 2014 32.99 32.99 32.61 32.61 59,803 -0.55(-1.65%)
Oct 06, 2014 33.31 33.31 33.00 33.16 65,382 +0.02(+0.05%)
Oct 03, 2014 32.99 33.20 32.93 33.14 145,397 +0.32(+0.97%)
Oct 02, 2014 32.78 32.91 32.51 32.82 79,517 +0.02(+0.08%)
Oct 01, 2014 33.17 33.17 32.73 32.79 98,920 -0.46(-1.38%)
Sep 30, 2014 33.33 33.40 33.20 33.25 96,682 -0.08(-0.23%)
Sep 29, 2014 33.26 33.38 33.16 33.33 37,313 -0.11(-0.33%)
Sep 26, 2014 33.31 33.50 33.26 33.44 72,373 +0.19(+0.56%)
Sep 25, 2014 33.71 33.71 33.22 33.25 54,545 -0.48(-1.42%)
Sep 24, 2014 33.61 33.75 33.47 33.73 45,100 +0.17(+0.51%)
Sep 23, 2014 33.72 33.80 33.56 33.56 109,101 -0.21(-0.62%)
Sep 22, 2014 34.04 34.04 33.75 33.77 42,560 -0.30(-0.89%)
Sep 19, 2014 34.27 34.27 34.04 34.08 30,753 -0.04(-0.12%)
Sep 18, 2014 34.04 34.15 34.01 34.12 53,075 +0.15(+0.43%)
Sep 17, 2014 34.01 34.14 33.89 33.97 71,753 +0.03(+0.07%)
Sep 16, 2014 33.70 34.02 33.70 33.94 96,199 +0.22(+0.66%)
Sep 15, 2014 33.76 33.76 33.64 33.72 43,155 -0.01(-0.03%)
Sep 12, 2014 33.87 33.95 33.65 33.73 43,332 -0.22(-0.64%)
Sep 11, 2014 33.79 33.95 33.72 33.95 36,465 +0.08(+0.25%)
Sep 10, 2014 33.82 33.88 33.67 33.86 69,724 +0.10(+0.29%)
Sep 09, 2014 34.00 34.00 33.74 33.76 49,655 -0.26(-0.76%)
Sep 08, 2014 34.08 34.12 33.92 34.02 84,679 -0.07(-0.22%)
Sep 05, 2014 33.94 34.11 33.87 34.10 58,197 +0.14(+0.40%)
Sep 04, 2014 34.08 34.08 33.87 33.96 123,623 -0.05(-0.13%)
Sep 03, 2014 34.19 34.19 34.00 34.01 50,065 +0.04(+0.11%)
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.