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 (%)
Dec 31, 2008 14.61 14.93 14.57 14.89 920,112 +0.28(+1.91%)
Dec 30, 2008 14.32 14.61 14.27 14.61 1,004,376 +0.43(+3.02%)
Dec 29, 2008 14.31 14.32 14.01 14.18 898,872 -0.11(-0.74%)
Dec 26, 2008 14.23 14.31 14.16 14.28 554,065 +0.12(+0.88%)
Dec 24, 2008 14.10 14.19 14.06 14.16 229,269 +0.04(+0.31%)
Dec 23, 2008 14.37 14.38 14.05 14.12 414,261 -0.22(-1.56%)
Dec 22, 2008 14.69 14.69 14.07 14.34 785,114 -0.30(-2.06%)
Dec 19, 2008 14.74 14.96 14.54 14.64 731,998 +0.09(+0.60%)
Dec 18, 2008 14.98 15.06 14.47 14.55 423,110 -0.41(-2.77%)
Dec 17, 2008 14.88 15.19 14.78 14.97 536,850 -0.12(-0.78%)
Dec 16, 2008 14.40 15.09 14.37 15.09 529,165 +0.83(+5.80%)
Dec 15, 2008 14.57 14.57 14.06 14.26 702,305 -0.27(-1.84%)
Dec 12, 2008 13.92 14.53 13.92 14.53 707,693 +0.16(+1.14%)
Dec 11, 2008 14.71 14.88 14.25 14.36 730,708 -0.48(-3.21%)
Dec 10, 2008 14.84 14.95 14.58 14.84 729,171 +0.19(+1.27%)
Dec 09, 2008 14.97 15.17 14.62 14.65 774,338 -0.38(-2.55%)
Dec 08, 2008 14.90 15.22 14.80 15.04 931,578 +0.45(+3.06%)
Dec 05, 2008 13.69 14.59 13.56 14.59 811,278 +0.62(+4.45%)
Dec 04, 2008 14.11 14.47 13.74 13.97 707,836 -0.42(-2.91%)
Dec 03, 2008 13.85 14.40 13.61 14.39 828,961 +0.44(+3.19%)
Dec 02, 2008 13.50 13.99 13.34 13.94 964,050 +0.66(+4.96%)
Dec 01, 2008 14.29 14.29 13.29 13.29 770,062 -1.41(-9.61%)
Nov 28, 2008 14.44 14.70 14.40 14.70 120,005 +0.16(+1.12%)
Nov 26, 2008 13.67 14.54 13.67 14.53 832,265 +0.52(+3.68%)
Nov 25, 2008 14.16 14.16 13.61 14.02 763,267 +0.29(+2.08%)
Nov 24, 2008 13.08 14.06 13.03 13.73 490,654 +0.84(+6.50%)
Nov 21, 2008 12.40 12.89 11.81 12.89 955,575 +0.82(+6.75%)
Nov 20, 2008 12.93 13.17 11.98 12.08 567,537 -1.00(-7.64%)
Nov 19, 2008 14.07 14.09 13.07 13.08 297,812 -0.97(-6.92%)
Nov 18, 2008 13.83 14.18 13.52 14.05 501,825 +0.14(+0.99%)
Nov 17, 2008 14.08 14.45 13.91 13.91 413,875 -0.36(-2.50%)
Nov 14, 2008 14.83 14.97 14.27 14.27 416,792 -0.73(-4.84%)
Nov 13, 2008 14.03 14.99 13.44 14.99 812,927 +1.06(+7.64%)
Nov 12, 2008 14.41 14.46 13.92 13.93 389,218 -0.80(-5.41%)
Nov 11, 2008 14.75 15.00 14.48 14.73 379,771 -0.27(-1.78%)
Nov 10, 2008 15.64 15.64 14.83 14.99 1,308,123 -0.33(-2.13%)
Nov 07, 2008 14.90 15.32 14.90 15.32 373,840 +0.45(+3.04%)
Nov 06, 2008 15.62 15.64 14.81 14.87 249,562 -0.75(-4.79%)
Nov 05, 2008 16.37 16.47 15.62 15.62 278,352 -0.99(-5.98%)
Nov 04, 2008 16.37 16.61 16.21 16.61 415,846 +0.69(+4.34%)
Nov 03, 2008 15.84 16.05 15.83 15.92 131,072 +0.01(+0.04%)
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%)
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.