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 29, 2016 34.83 34.83 34.50 34.75 37,583 -0.17(-0.50%)
Apr 28, 2016 35.11 35.28 34.87 34.93 102,583 -0.33(-0.95%)
Apr 27, 2016 35.05 35.35 35.05 35.26 42,252 +0.19(+0.53%)
Apr 26, 2016 35.00 35.08 34.93 35.08 40,184 +0.21(+0.60%)
Apr 25, 2016 34.89 34.89 34.72 34.87 61,287 -0.14(-0.40%)
Apr 22, 2016 34.80 35.03 34.80 35.01 43,027 +0.21(+0.60%)
Apr 21, 2016 35.06 35.10 34.75 34.80 129,822 -0.24(-0.68%)
Apr 20, 2016 34.99 35.16 34.95 35.04 44,361 +0.07(+0.20%)
Apr 19, 2016 34.80 35.00 34.80 34.97 95,171 +0.29(+0.85%)
Apr 18, 2016 34.30 34.71 34.30 34.68 191,930 +0.24(+0.70%)
Apr 15, 2016 34.51 34.51 34.40 34.43 55,765 -0.05(-0.15%)
Apr 14, 2016 34.48 34.56 34.39 34.48 73,194 +0.02(+0.06%)
Apr 13, 2016 34.22 34.48 34.22 34.46 146,918 +0.40(+1.18%)
Apr 12, 2016 33.73 34.11 33.73 34.06 63,884 +0.37(+1.11%)
Apr 11, 2016 33.84 33.94 33.69 33.69 61,567 -0.04(-0.12%)
Apr 08, 2016 33.83 33.92 33.69 33.73 45,994 +0.19(+0.56%)
Apr 07, 2016 33.74 33.75 33.39 33.54 60,868 -0.39(-1.14%)
Apr 06, 2016 33.63 33.93 33.57 33.93 113,647 +0.32(+0.96%)
Apr 05, 2016 33.73 33.79 33.60 33.60 179,566 -0.38(-1.12%)
Apr 04, 2016 34.18 34.18 33.93 33.98 117,215 -0.20(-0.59%)
Apr 01, 2016 33.87 34.22 33.87 34.19 44,807 +0.13(+0.37%)
Mar 31, 2016 34.16 34.17 34.02 34.06 74,347 -0.03(-0.10%)
Mar 30, 2016 34.15 34.24 34.05 34.09 75,776 +0.14(+0.40%)
Mar 29, 2016 33.60 33.98 33.52 33.96 56,203 +0.25(+0.75%)
Mar 28, 2016 33.72 33.76 33.56 33.70 52,839 +0.06(+0.18%)
Mar 24, 2016 33.43 33.64 33.64 33.64 200,714 -0.04(-0.13%)
Mar 23, 2016 33.93 33.93 33.66 33.69 36,491 -0.30(-0.90%)
Mar 22, 2016 33.87 34.12 33.84 33.99 53,424 -0.06(-0.16%)
Mar 21, 2016 34.00 34.09 33.92 34.05 90,591 +0.00(+0.00%)
Mar 18, 2016 34.07 34.15 33.94 34.05 189,309 +0.13(+0.38%)
Mar 17, 2016 33.53 33.97 33.45 33.92 302,907 +0.40(+1.18%)
Mar 16, 2016 33.28 33.60 33.26 33.52 240,165 +0.17(+0.52%)
Mar 15, 2016 33.24 33.35 33.16 33.35 41,173 -0.16(-0.46%)
Mar 14, 2016 33.44 33.54 33.38 33.50 65,701 -0.08(-0.23%)
Mar 11, 2016 33.26 33.58 33.26 33.58 47,184 +0.60(+1.81%)
Mar 10, 2016 33.07 33.16 32.64 32.98 86,227 +0.04(+0.11%)
Mar 09, 2016 32.97 33.09 32.85 32.94 88,871 +0.13(+0.41%)
Mar 08, 2016 33.13 33.13 32.79 32.81 115,686 -0.50(-1.51%)
Mar 07, 2016 32.96 33.33 32.96 33.31 88,339 +0.18(+0.55%)
Mar 04, 2016 33.01 33.26 32.90 33.13 114,119 +0.16(+0.49%)
Mar 03, 2016 32.72 32.97 32.63 32.97 123,410 +0.23(+0.69%)
Mar 02, 2016 32.37 32.75 32.36 32.74 118,083 +0.31(+0.96%)
Mar 01, 2016 31.95 32.43 31.87 32.43 377,211 +0.73(+2.30%)
Feb 29, 2016 31.98 32.11 31.70 31.70 126,252 -0.28(-0.89%)
Feb 26, 2016 32.16 32.19 31.92 31.98 84,751 +0.04(+0.12%)
Feb 25, 2016 31.66 31.95 31.57 31.95 162,787 +0.38(+1.19%)
Feb 24, 2016 31.16 31.63 30.98 31.57 65,492 +0.10(+0.31%)
Feb 23, 2016 31.77 31.77 31.43 31.47 117,067 -0.40(-1.27%)
Feb 22, 2016 31.73 31.91 31.73 31.88 143,163 +0.50(+1.61%)
Feb 19, 2016 31.29 31.41 31.17 31.37 100,677 -0.04(-0.14%)
Feb 18, 2016 31.51 31.56 31.39 31.42 84,717 -0.08(-0.27%)
Feb 17, 2016 31.28 31.60 31.28 31.50 125,399 +0.46(+1.48%)
Feb 16, 2016 30.90 31.05 30.71 31.04 203,196 +0.49(+1.59%)
Feb 12, 2016 30.20 30.55 30.55 30.55 848,047 +0.69(+2.31%)
Feb 11, 2016 29.91 30.06 29.57 29.87 174,856 -0.50(-1.64%)
Feb 10, 2016 30.57 30.83 30.35 30.36 62,764 -0.07(-0.22%)
Feb 09, 2016 30.18 30.62 30.18 30.43 102,393 -0.11(-0.36%)
Feb 08, 2016 30.58 30.64 30.17 30.54 147,478 -0.39(-1.26%)
Feb 05, 2016 31.29 31.29 30.86 30.93 177,298 -0.44(-1.39%)
Feb 04, 2016 31.18 31.59 31.18 31.36 71,644 +0.12(+0.40%)
Feb 03, 2016 31.15 31.25 30.52 31.24 199,958 +0.29(+0.94%)
Feb 02, 2016 31.23 31.23 30.83 30.95 293,533 -0.63(-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.