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 (%)
Mar 31, 2008 21.62 21.92 21.62 21.78 461,525 +0.16(+0.76%)
Mar 28, 2008 21.97 21.97 21.62 21.62 956,048 -0.24(-1.11%)
Mar 27, 2008 22.22 22.22 21.86 21.86 217,086 -0.23(-1.04%)
Mar 26, 2008 22.22 22.22 22.01 22.09 302,184 -0.21(-0.93%)
Mar 25, 2008 22.25 22.38 22.11 22.30 295,671 +0.04(+0.18%)
Mar 24, 2008 22.11 22.47 22.07 22.26 709,872 +0.12(+0.52%)
Mar 21, 2008 21.54 22.16 21.47 22.15 292,632 +0.00(+0.00%)
Mar 20, 2008 21.54 22.16 21.47 22.15 292,632 +0.61(+2.83%)
Mar 19, 2008 22.14 22.23 21.54 21.54 393,794 -0.44(-2.01%)
Mar 18, 2008 21.53 22.00 21.47 21.98 535,443 +0.88(+4.19%)
Mar 17, 2008 20.67 21.25 20.49 21.09 222,947 -0.23(-1.08%)
Mar 14, 2008 21.51 21.51 21.09 21.32 521,441 -0.46(-2.12%)
Mar 13, 2008 21.36 21.89 21.21 21.79 2,487,810 +0.13(+0.61%)
Mar 12, 2008 21.98 22.11 21.65 21.65 144,579 -0.20(-0.91%)
Mar 11, 2008 21.30 21.85 21.27 21.85 299,362 +0.84(+3.98%)
Mar 10, 2008 21.33 21.36 20.98 21.01 485,839 -0.29(-1.37%)
Mar 07, 2008 21.33 21.64 21.15 21.31 348,640 -0.15(-0.69%)
Mar 06, 2008 21.80 21.80 21.45 21.45 171,281 -0.58(-2.64%)
Mar 05, 2008 22.06 22.23 21.83 22.04 379,757 +0.09(+0.40%)
Mar 04, 2008 21.83 22.01 21.65 21.95 453,276 -0.11(-0.49%)
Mar 03, 2008 22.07 22.12 21.87 22.06 137,311 -0.00(-0.02%)
Feb 29, 2008 22.52 22.52 21.98 22.06 171,932 -0.67(-2.97%)
Feb 28, 2008 22.82 22.88 22.67 22.74 246,262 -0.23(-1.01%)
Feb 27, 2008 22.91 23.15 22.86 22.97 352,122 -0.02(-0.08%)
Feb 26, 2008 22.82 23.07 22.73 22.99 277,870 +0.12(+0.53%)
Feb 25, 2008 22.53 22.90 22.44 22.87 807,995 +0.36(+1.62%)
Feb 22, 2008 22.38 22.51 22.05 22.50 786,604 +0.22(+0.98%)
Feb 21, 2008 22.67 22.75 22.27 22.28 265,279 -0.33(-1.45%)
Feb 20, 2008 22.22 22.69 22.22 22.61 251,386 +0.19(+0.83%)
Feb 19, 2008 22.66 22.72 22.37 22.42 344,733 -0.04(-0.17%)
Feb 18, 2008 22.32 22.46 22.22 22.46 0 +0.00(+0.00%)
Feb 15, 2008 22.32 22.46 22.22 22.46 320,571 +0.08(+0.37%)
Feb 14, 2008 22.70 22.71 22.38 22.38 140,806 -0.32(-1.41%)
Feb 13, 2008 22.63 22.71 22.42 22.70 2,799,008 +0.26(+1.17%)
Feb 12, 2008 22.32 22.61 22.25 22.44 260,069 +0.22(+1.00%)
Feb 11, 2008 22.20 22.26 22.05 22.22 109,411 +0.04(+0.18%)
Feb 08, 2008 22.30 22.38 22.04 22.18 400,563 -0.19(-0.83%)
Feb 07, 2008 22.16 22.49 22.08 22.36 284,383 +0.19(+0.85%)
Feb 06, 2008 22.49 22.59 22.15 22.18 460,657 -0.16(-0.70%)
Feb 05, 2008 22.75 22.76 22.33 22.33 158,038 -0.75(-3.25%)
Feb 04, 2008 23.29 23.35 23.06 23.08 449,803 -0.28(-1.21%)
Feb 01, 2008 23.04 23.37 23.03 23.37 251,273 +0.43(+1.88%)
Jan 31, 2008 22.26 23.09 22.24 22.94 494,522 +0.40(+1.76%)
Jan 30, 2008 22.57 23.12 22.53 22.54 1,091,944 -0.16(-0.69%)
Jan 29, 2008 22.51 22.71 22.46 22.70 408,990 +0.25(+1.11%)
Jan 28, 2008 22.02 22.45 21.81 22.45 467,387 +0.47(+2.15%)
Jan 25, 2008 22.50 22.52 21.90 21.98 282,707 -0.29(-1.28%)
Jan 24, 2008 22.20 22.34 22.02 22.26 330,427 +0.15(+0.70%)
Jan 23, 2008 20.68 22.13 20.68 22.11 461,873 +0.66(+3.07%)
Jan 22, 2008 20.65 21.64 20.49 21.45 1,082,827 -0.12(-0.57%)
Jan 21, 2008 21.95 22.03 21.34 21.57 0 +0.00(+0.00%)
Jan 18, 2008 21.95 22.03 21.34 21.57 972,872 -0.18(-0.85%)
Jan 17, 2008 22.59 22.59 21.74 21.75 724,200 -0.77(-3.43%)
Jan 16, 2008 22.48 22.83 22.41 22.53 352,548 +0.01(+0.03%)
Jan 15, 2008 22.81 22.81 22.52 22.52 368,178 -0.60(-2.60%)
Jan 14, 2008 23.01 23.14 22.93 23.12 982,099 +0.21(+0.90%)
Jan 11, 2008 22.94 23.15 22.81 22.91 534,900 -0.24(-1.04%)
Jan 10, 2008 22.76 23.31 22.69 23.15 864,594 +0.21(+0.92%)
Jan 09, 2008 22.71 22.95 22.41 22.94 758,387 +0.29(+1.27%)
Jan 08, 2008 23.34 23.41 22.65 22.65 893,527 -0.51(-2.21%)
Jan 07, 2008 23.23 23.32 22.98 23.17 486,733 +0.07(+0.31%)
Jan 04, 2008 23.41 23.44 23.08 23.09 314,775 -0.51(-2.18%)
Jan 03, 2008 23.75 23.79 23.58 23.61 207,968 -0.06(-0.27%)
Jan 02, 2008 23.94 24.04 23.59 23.67 186,694 -0.26(-1.10%)
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.