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 (%)
Nov 28, 2003 16.60 16.62 16.60 16.61 2,605 +0.06(+0.36%)
Nov 26, 2003 16.56 16.56 16.56 16.55 33,865 +0.05(+0.28%)
Nov 25, 2003 16.48 16.53 16.48 16.51 22,142 +0.11(+0.65%)
Nov 24, 2003 16.38 16.40 16.34 16.40 22,576 +0.24(+1.47%)
Nov 21, 2003 16.12 16.19 16.16 16.16 17,366 +0.05(+0.30%)
Nov 20, 2003 16.19 16.24 16.12 16.12 49,929 -0.06(-0.40%)
Nov 19, 2003 16.17 16.18 16.14 16.18 19,971 +0.06(+0.36%)
Nov 18, 2003 16.29 16.29 16.12 16.12 29,523 -0.11(-0.70%)
Nov 17, 2003 16.18 16.31 16.19 16.24 23,445 -0.14(-0.87%)
Nov 14, 2003 16.47 16.51 16.36 16.38 58,613 -0.11(-0.66%)
Nov 13, 2003 16.45 16.49 16.43 16.49 66,862 +0.05(+0.32%)
Nov 12, 2003 16.41 16.44 16.39 16.43 27,787 +0.10(+0.62%)
Nov 11, 2003 16.33 16.36 16.33 16.33 16,064 -0.03(-0.20%)
Nov 10, 2003 16.45 16.45 16.36 16.36 11,722 -0.08(-0.49%)
Nov 07, 2003 16.55 16.55 16.45 16.45 56,442 -0.05(-0.28%)
Nov 06, 2003 16.36 16.50 16.36 16.49 10,854 +0.13(+0.79%)
Nov 05, 2003 16.42 16.36 16.32 16.36 17,366 -0.06(-0.36%)
Nov 04, 2003 16.42 16.42 16.42 16.42 18,269 -0.06(-0.35%)
Nov 03, 2003 16.35 16.48 16.39 16.48 10,854 +0.13(+0.79%)
Oct 31, 2003 16.35 16.35 16.34 16.35 7,815 +0.06(+0.40%)
Oct 30, 2003 16.33 16.33 16.27 16.29 26,050 +0.01(+0.08%)
Oct 29, 2003 16.16 16.29 16.16 16.27 20,840 +0.09(+0.58%)
Oct 28, 2003 16.09 16.18 16.09 16.18 36,470 +0.16(+0.98%)
Oct 27, 2003 16.06 16.07 15.98 16.02 9,551 +0.07(+0.46%)
Oct 24, 2003 15.93 15.96 15.83 15.95 8,683 -0.01(-0.04%)
Oct 23, 2003 15.90 15.99 15.85 15.95 12,156 +0.02(+0.10%)
Oct 22, 2003 16.04 16.04 15.88 15.94 19,971 -0.16(-1.00%)
Oct 21, 2003 16.13 16.18 16.10 16.10 36,904 -0.03(-0.16%)
Oct 20, 2003 16.11 16.15 16.09 16.12 52,534 +0.04(+0.23%)
Oct 17, 2003 16.21 16.21 16.09 16.09 18,669 -0.12(-0.74%)
Oct 16, 2003 16.20 16.31 16.20 16.21 26,918 +0.00(+0.01%)
Oct 15, 2003 16.24 16.27 16.19 16.21 34,733 -0.08(-0.49%)
Oct 14, 2003 16.20 16.29 16.17 16.29 50,798 +0.10(+0.60%)
Oct 13, 2003 16.16 16.25 16.16 16.19 75,111 +0.15(+0.96%)
Oct 10, 2003 16.08 16.09 16.04 16.04 17,366 -0.04(-0.26%)
Oct 09, 2003 16.17 16.17 16.07 16.08 40,378 +0.13(+0.79%)
Oct 08, 2003 15.99 15.99 15.95 15.95 19,537 -0.09(-0.56%)
Oct 07, 2003 15.92 16.04 15.92 16.04 24,747 +0.10(+0.64%)
Oct 06, 2003 15.86 16.00 15.86 15.94 34,733 +0.06(+0.36%)
Oct 03, 2003 15.95 15.95 15.88 15.88 59,915 +0.18(+1.16%)
Oct 02, 2003 15.69 15.72 15.63 15.70 80,321 +0.02(+0.12%)
Oct 01, 2003 15.59 15.70 15.41 15.68 12,156 +0.28(+1.81%)
Sep 30, 2003 15.38 15.46 15.38 15.40 49,061 -0.03(-0.21%)
Sep 29, 2003 15.40 15.43 15.40 15.43 22,576 +0.07(+0.48%)
Sep 26, 2003 15.33 15.39 15.33 15.36 35,602 -0.12(-0.76%)
Sep 25, 2003 15.55 15.58 15.48 15.48 9,117 -0.13(-0.83%)
Sep 24, 2003 15.80 15.80 15.80 15.61 23,445 -0.15(-0.95%)
Sep 23, 2003 15.73 15.76 15.71 15.76 21,274 +0.03(+0.16%)
Sep 22, 2003 15.69 15.75 15.69 15.73 76,414 -0.18(-1.14%)
Sep 19, 2003 15.93 15.93 15.88 15.91 38,641 -0.03(-0.19%)
Sep 18, 2003 15.82 15.94 15.82 15.94 56,876 +0.26(+1.67%)
Sep 17, 2003 15.73 15.77 15.68 15.68 13,459 +0.13(+0.86%)
Sep 16, 2003 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 15, 2003 15.60 15.63 15.54 15.55 35,602 -0.06(-0.37%)
Sep 12, 2003 15.54 15.63 15.51 15.60 26,050 -0.08(-0.48%)
Sep 11, 2003 15.69 15.73 15.68 15.68 22,142 +0.07(+0.47%)
Sep 10, 2003 15.77 15.77 15.61 15.61 14,761 -0.21(-1.30%)
Sep 09, 2003 15.88 15.88 15.80 15.81 26,484 -0.11(-0.71%)
Sep 08, 2003 15.82 15.94 15.82 15.92 37,773 +0.12(+0.79%)
Sep 05, 2003 15.86 15.90 15.75 15.80 9,985 -0.09(-0.59%)
Sep 04, 2003 15.89 15.92 15.83 15.89 19,971 -0.01(-0.07%)
Sep 03, 2003 15.84 15.91 15.81 15.91 72,941 +0.09(+0.58%)
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.