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, 2015 33.65 33.48 33.48 33.48 1,159,644 -0.28(-0.84%)
Dec 30, 2015 33.95 33.97 33.73 33.77 440,254 -0.25(-0.73%)
Dec 29, 2015 33.91 34.05 33.88 34.01 463,039 +0.32(+0.94%)
Dec 28, 2015 33.69 33.70 33.47 33.70 1,111,261 -0.15(-0.45%)
Dec 24, 2015 33.88 33.85 33.85 33.85 985,013 -0.05(-0.15%)
Dec 23, 2015 33.55 33.90 33.55 33.90 965,941 +0.56(+1.69%)
Dec 22, 2015 33.16 33.42 33.00 33.34 600,354 +0.31(+0.95%)
Dec 21, 2015 32.98 33.08 32.77 33.03 828,392 +0.25(+0.76%)
Dec 18, 2015 33.26 33.29 32.78 32.78 413,573 -0.56(-1.68%)
Dec 17, 2015 33.91 33.92 33.34 33.34 658,539 -0.48(-1.41%)
Dec 16, 2015 33.59 33.93 33.45 33.81 545,286 +0.39(+1.16%)
Dec 15, 2015 33.19 33.56 33.18 33.43 1,324,029 +0.52(+1.57%)
Dec 14, 2015 32.89 33.00 32.59 32.91 878,220 +0.04(+0.13%)
Dec 11, 2015 33.19 33.21 32.82 32.87 737,516 -0.63(-1.87%)
Dec 10, 2015 33.45 33.75 33.40 33.49 495,729 +0.05(+0.14%)
Dec 09, 2015 33.53 33.99 33.30 33.45 643,182 -0.16(-0.49%)
Dec 08, 2015 33.63 33.84 33.49 33.61 521,415 -0.35(-1.02%)
Dec 07, 2015 34.14 34.14 33.79 33.96 642,603 -0.33(-0.97%)
Dec 04, 2015 33.89 34.34 33.75 34.29 533,463 +0.56(+1.65%)
Dec 03, 2015 34.34 34.34 33.64 33.74 556,277 -0.50(-1.47%)
Dec 02, 2015 34.68 34.69 34.19 34.24 2,346,187 -0.44(-1.27%)
Dec 01, 2015 34.47 34.69 34.44 34.68 492,761 +0.33(+0.95%)
Nov 30, 2015 34.46 34.49 34.33 34.35 514,280 -0.04(-0.11%)
Nov 27, 2015 34.37 34.45 34.31 34.39 216,123 +0.01(+0.03%)
Nov 25, 2015 34.40 34.38 34.38 34.38 1,284,495 -0.03(-0.08%)
Nov 24, 2015 34.11 34.48 34.04 34.41 284,124 +0.15(+0.44%)
Nov 23, 2015 34.28 34.40 34.21 34.26 421,960 -0.03(-0.09%)
Nov 20, 2015 34.39 34.46 34.25 34.29 237,060 +0.03(+0.08%)
Nov 19, 2015 34.26 34.32 34.17 34.26 412,608 -0.07(-0.21%)
Nov 18, 2015 33.88 34.33 33.88 34.33 485,193 +0.52(+1.54%)
Nov 17, 2015 33.97 34.10 33.75 33.81 247,232 -0.10(-0.31%)
Nov 16, 2015 33.34 33.91 33.34 33.91 339,311 +0.52(+1.56%)
Nov 13, 2015 33.57 33.65 33.35 33.39 399,319 -0.26(-0.78%)
Nov 12, 2015 34.00 34.03 33.66 33.66 409,537 -0.55(-1.61%)
Nov 11, 2015 34.44 34.44 34.19 34.21 253,678 -0.16(-0.46%)
Nov 10, 2015 34.19 34.38 34.14 34.37 289,911 +0.11(+0.33%)
Nov 09, 2015 34.52 34.52 34.12 34.25 385,394 -0.30(-0.88%)
Nov 06, 2015 34.57 34.58 34.34 34.56 157,953 -0.04(-0.11%)
Nov 05, 2015 34.62 34.68 34.45 34.59 190,759 -0.03(-0.08%)
Nov 04, 2015 34.82 34.84 34.55 34.62 287,249 -0.14(-0.41%)
Nov 03, 2015 34.56 34.88 34.55 34.76 252,456 +0.16(+0.45%)
Nov 02, 2015 34.21 34.65 34.21 34.61 304,667 +0.47(+1.38%)
Oct 30, 2015 34.34 34.35 34.14 34.14 54,378 -0.14(-0.40%)
Oct 29, 2015 34.28 34.39 34.20 34.27 489,042 -0.11(-0.33%)
Oct 28, 2015 33.92 34.39 33.91 34.39 116,627 +0.54(+1.60%)
Oct 27, 2015 33.92 33.93 33.75 33.85 278,119 -0.19(-0.55%)
Oct 26, 2015 34.20 34.21 33.99 34.04 211,600 -0.21(-0.63%)
Oct 23, 2015 34.20 34.30 34.07 34.25 206,763 +0.26(+0.75%)
Oct 22, 2015 33.60 34.05 33.60 33.99 77,904 +0.43(+1.28%)
Oct 21, 2015 33.81 33.84 33.56 33.56 135,101 -0.19(-0.57%)
Oct 20, 2015 33.64 33.87 33.64 33.76 188,354 +0.07(+0.22%)
Oct 19, 2015 33.64 33.73 33.58 33.68 129,334 -0.09(-0.26%)
Oct 16, 2015 33.78 33.80 33.56 33.77 1,824,718 +0.09(+0.27%)
Oct 15, 2015 33.25 33.68 33.21 33.68 144,304 +0.50(+1.50%)
Oct 14, 2015 33.32 33.36 33.13 33.19 389,488 -0.12(-0.36%)
Oct 13, 2015 33.42 33.62 33.28 33.31 419,245 -0.24(-0.72%)
Oct 12, 2015 33.57 33.57 33.45 33.55 385,180 -0.05(-0.14%)
Oct 09, 2015 33.73 33.79 33.49 33.59 190,464 -0.09(-0.26%)
Oct 08, 2015 33.25 33.71 33.22 33.68 136,124 +0.38(+1.15%)
Oct 07, 2015 33.19 33.37 33.04 33.30 223,258 +0.33(+0.99%)
Oct 06, 2015 32.95 33.08 32.87 32.97 166,471 +0.03(+0.09%)
Oct 05, 2015 32.50 32.98 32.50 32.94 214,955 +0.68(+2.12%)
Oct 02, 2015 31.40 32.26 31.31 32.26 306,693 +0.47(+1.47%)
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.