Skip to main content
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 (%)
Oct 31, 2008 15.60 16.11 15.48 15.91 168,137 +0.26(+1.63%)
Oct 30, 2008 15.81 15.81 15.15 15.66 594,964 +0.52(+3.46%)
Oct 29, 2008 15.28 15.86 15.08 15.13 1,550,991 -0.20(-1.31%)
Oct 28, 2008 14.22 15.33 13.83 15.33 314,510 +1.40(+10.09%)
Oct 27, 2008 14.08 14.66 13.88 13.93 399,617 -0.57(-3.91%)
Oct 24, 2008 13.90 14.69 13.82 14.50 264,511 -0.44(-2.95%)
Oct 23, 2008 14.83 15.15 14.21 14.94 281,291 +0.21(+1.45%)
Oct 22, 2008 15.31 15.31 14.41 14.72 269,847 -1.08(-6.86%)
Oct 21, 2008 16.01 16.18 15.76 15.81 276,285 -0.38(-2.33%)
Oct 20, 2008 15.66 16.18 15.49 16.18 189,690 +0.75(+4.83%)
Oct 17, 2008 15.39 16.15 15.33 15.44 354,888 -0.12(-0.75%)
Oct 16, 2008 14.99 15.57 14.26 15.55 806,280 +0.58(+3.90%)
Oct 15, 2008 16.16 16.16 14.97 14.97 449,082 -1.49(-9.07%)
Oct 14, 2008 17.21 17.54 15.99 16.46 414,652 +0.15(+0.89%)
Oct 13, 2008 15.52 16.32 15.21 16.32 328,173 +1.50(+10.12%)
Oct 10, 2008 13.87 14.95 13.19 14.82 1,534,267 +0.03(+0.17%)
Oct 09, 2008 16.29 16.43 14.73 14.79 144,379 -1.51(-9.28%)
Oct 08, 2008 16.07 16.75 15.95 16.31 277,670 -0.18(-1.09%)
Oct 07, 2008 17.70 17.74 16.49 16.49 218,041 -1.15(-6.52%)
Oct 06, 2008 17.78 17.80 16.75 17.64 467,052 -0.60(-3.28%)
Oct 03, 2008 18.96 19.18 18.23 18.23 217,976 -0.38(-2.02%)
Oct 02, 2008 19.28 19.28 18.55 18.61 404,705 -0.78(-4.00%)
Oct 01, 2008 19.15 19.42 18.94 19.39 290,001 +0.09(+0.48%)
Sep 30, 2008 18.95 19.29 18.66 19.29 166,244 +0.59(+3.15%)
Sep 29, 2008 19.61 19.61 18.33 18.70 3,884,292 -1.36(-6.76%)
Sep 26, 2008 19.54 20.06 19.40 20.06 0 +0.10(+0.48%)
Sep 25, 2008 19.64 20.16 19.64 19.96 132,561 +0.31(+1.56%)
Sep 24, 2008 19.89 19.89 19.49 19.66 207,760 -0.43(-2.16%)
Sep 23, 2008 20.25 20.31 19.80 20.09 108,543 -0.03(-0.15%)
Sep 22, 2008 20.80 20.80 20.08 20.12 206,583 -0.83(-3.95%)
Sep 19, 2008 20.71 21.56 20.60 20.95 0 +1.00(+5.02%)
Sep 18, 2008 19.25 20.06 18.57 19.95 487,932 +1.00(+5.29%)
Sep 17, 2008 19.52 19.73 18.95 18.95 234,362 -1.01(-5.07%)
Sep 16, 2008 19.09 19.96 18.78 19.96 176,104 +0.34(+1.73%)
Sep 15, 2008 19.87 20.35 19.61 19.62 417,153 -1.03(-4.98%)
Sep 12, 2008 20.47 20.73 20.37 20.65 289,493 +0.02(+0.08%)
Sep 11, 2008 20.16 20.64 20.00 20.63 216,231 +0.17(+0.83%)
Sep 10, 2008 20.47 20.59 20.17 20.46 197,388 +0.12(+0.57%)
Sep 09, 2008 21.15 21.15 20.34 20.34 265,132 -0.75(-3.57%)
Sep 08, 2008 21.32 21.32 20.75 21.10 306,686 +0.53(+2.60%)
Sep 05, 2008 20.27 20.56 20.09 20.56 0 +0.06(+0.30%)
Sep 04, 2008 20.93 20.94 20.43 20.50 106,697 -0.56(-2.65%)
Sep 03, 2008 20.88 21.08 20.87 21.06 252,263 +0.11(+0.54%)
Sep 02, 2008 21.17 21.29 20.84 20.95 108,369 +0.01(+0.05%)
Aug 29, 2008 21.06 21.13 20.93 20.93 0 -0.20(-0.94%)
Aug 28, 2008 20.90 21.13 20.89 21.13 65,877 +0.39(+1.89%)
Aug 27, 2008 20.59 20.79 20.53 20.74 65,929 +0.19(+0.94%)
Aug 26, 2008 20.46 20.60 20.38 20.55 90,729 +0.09(+0.45%)
Aug 25, 2008 20.79 20.79 20.41 20.45 231,678 -0.40(-1.92%)
Aug 22, 2008 20.69 20.88 20.69 20.86 164,981 +0.25(+1.20%)
Aug 21, 2008 20.48 20.65 20.38 20.61 96,824 +0.09(+0.42%)
Aug 20, 2008 20.50 20.61 20.34 20.52 86,921 +0.06(+0.30%)
Aug 19, 2008 20.60 20.60 20.40 20.46 264,767 -0.26(-1.23%)
Aug 18, 2008 20.96 21.06 20.70 20.72 188,070 -0.37(-1.76%)
Aug 15, 2008 21.05 21.13 20.97 21.09 0 +0.15(+0.69%)
Aug 14, 2008 20.69 21.07 20.66 20.94 2,108,790 +0.13(+0.64%)
Aug 13, 2008 20.78 20.92 20.61 20.81 571,176 -0.11(-0.53%)
Aug 12, 2008 21.25 21.25 20.86 20.92 487,728 -0.36(-1.68%)
Aug 11, 2008 21.00 21.41 20.97 21.28 1,589,550 +0.24(+1.15%)
Aug 08, 2008 20.44 21.05 20.40 21.04 127,516 +0.57(+2.80%)
Aug 07, 2008 20.69 20.80 20.42 20.46 486,421 -0.46(-2.18%)
Aug 06, 2008 20.80 20.95 20.71 20.92 312,552 +0.03(+0.14%)
Aug 05, 2008 20.45 20.89 20.45 20.89 206,153 +0.59(+2.88%)
Aug 04, 2008 20.49 20.50 20.22 20.30 317,276 -0.21(-1.02%)
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.