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 (%)
Jul 31, 2003 15.39 15.53 15.32 15.35 22,576 +0.04(+0.24%)
Jul 30, 2003 15.32 15.32 15.32 15.32 434 -0.01(-0.08%)
Jul 29, 2003 15.42 15.42 15.30 15.33 21,708 -0.12(-0.75%)
Jul 28, 2003 15.42 15.47 15.41 15.44 11,288 +0.05(+0.31%)
Jul 25, 2003 15.25 15.42 15.22 15.39 8,249 +0.02(+0.10%)
Jul 24, 2003 15.36 15.42 15.33 15.38 10,854 +0.09(+0.59%)
Jul 23, 2003 15.31 15.31 15.15 15.29 7,380 +0.01(+0.06%)
Jul 22, 2003 15.19 15.31 15.14 15.28 13,459 +0.12(+0.80%)
Jul 21, 2003 15.19 15.19 15.11 15.16 26,918 -0.13(-0.87%)
Jul 18, 2003 15.22 15.29 15.17 15.29 27,352 +0.12(+0.76%)
Jul 17, 2003 15.25 15.30 15.16 15.18 16,932 -0.10(-0.68%)
Jul 16, 2003 15.48 15.48 15.28 15.28 26,050 -0.17(-1.07%)
Jul 15, 2003 15.60 15.60 15.42 15.45 108,109 -0.02(-0.13%)
Jul 14, 2003 15.59 15.66 15.47 15.47 40,812 +0.09(+0.60%)
Jul 11, 2003 15.38 15.42 15.36 15.37 51,666 +0.09(+0.62%)
Jul 10, 2003 15.39 15.39 15.24 15.28 21,274 -0.26(-1.70%)
Jul 09, 2003 15.49 15.54 15.46 15.54 9,117 +0.03(+0.19%)
Jul 08, 2003 15.52 15.52 15.47 15.51 35,168 +0.03(+0.16%)
Jul 07, 2003 15.40 15.52 15.40 15.49 23,445 +0.23(+1.49%)
Jul 03, 2003 15.33 15.33 15.26 15.26 26,050 -0.07(-0.44%)
Jul 02, 2003 15.23 15.31 15.23 15.33 35,168 +0.11(+0.73%)
Jul 01, 2003 14.98 15.22 14.90 15.22 38,641 +0.11(+0.70%)
Jun 30, 2003 15.20 15.22 15.11 15.11 14,327 -0.02(-0.14%)
Jun 27, 2003 15.21 15.25 15.09 15.13 58,179 -0.10(-0.65%)
Jun 26, 2003 15.05 15.23 15.05 15.23 125,910 +0.12(+0.76%)
Jun 25, 2003 15.21 15.30 15.10 15.12 15,196 -0.06(-0.38%)
Jun 24, 2003 15.14 15.22 15.12 15.17 17,366 +0.06(+0.37%)
Jun 23, 2003 15.29 15.29 15.10 15.12 26,918 -0.25(-1.62%)
Jun 20, 2003 15.41 15.43 15.35 15.37 44,285 +0.02(+0.15%)
Jun 19, 2003 15.55 15.55 15.34 15.34 16,932 -0.17(-1.07%)
Jun 18, 2003 15.47 15.58 15.47 15.51 27,787 -0.09(-0.58%)
Jun 17, 2003 15.61 15.64 15.54 15.60 87,268 +0.04(+0.24%)
Jun 16, 2003 15.37 15.56 15.37 15.56 48,627 +0.26(+1.73%)
Jun 13, 2003 15.47 15.47 15.28 15.30 44,285 -0.21(-1.34%)
Jun 12, 2003 15.63 15.64 15.46 15.51 19,537 -0.04(-0.25%)
Jun 11, 2003 15.41 15.54 15.39 15.54 16,932 +0.23(+1.50%)
Jun 10, 2003 15.31 15.31 15.21 15.31 73,809 +0.14(+0.91%)
Jun 09, 2003 15.27 15.27 15.14 15.18 29,089 -0.22(-1.45%)
Jun 06, 2003 15.57 15.67 15.40 15.40 20,406 -0.01(-0.09%)
Jun 05, 2003 15.28 15.41 15.28 15.41 65,560 +0.05(+0.30%)
Jun 04, 2003 15.14 15.38 15.14 15.37 21,274 +0.26(+1.72%)
Jun 03, 2003 15.11 15.11 15.04 15.11 33,431 -0.00(-0.02%)
Jun 02, 2003 15.07 15.24 15.07 15.11 42,114 +0.17(+1.14%)
May 30, 2003 14.78 14.95 14.77 14.94 26,918 +0.21(+1.42%)
May 29, 2003 14.81 14.90 14.68 14.73 54,271 -0.08(-0.53%)
May 28, 2003 14.88 14.88 14.77 14.81 28,221 +0.01(+0.05%)
May 27, 2003 14.46 14.80 14.43 14.80 13,025 +0.29(+2.02%)
May 23, 2003 14.40 14.54 14.40 14.51 13,893 +0.06(+0.43%)
May 22, 2003 14.31 14.45 14.31 14.45 62,520 +0.17(+1.16%)
May 21, 2003 14.17 14.30 14.16 14.28 32,128 +0.10(+0.68%)
May 20, 2003 14.31 14.31 14.13 14.18 17,801 -0.04(-0.26%)
May 19, 2003 14.36 14.36 14.20 14.22 14,761 -0.28(-1.92%)
May 16, 2003 14.45 14.53 14.45 14.50 11,722 -0.02(-0.16%)
May 15, 2003 14.47 14.52 14.39 14.52 77,282 +0.14(+0.99%)
May 14, 2003 14.37 14.41 14.37 14.38 11,288 -0.02(-0.14%)
May 13, 2003 14.37 14.46 14.37 14.40 15,196 -0.07(-0.46%)
May 12, 2003 14.27 14.47 14.27 14.47 21,274 +0.25(+1.78%)
May 09, 2003 14.13 14.27 14.13 14.21 9,117 +0.09(+0.65%)
May 08, 2003 14.17 14.19 14.10 14.12 56,442 -0.10(-0.73%)
May 07, 2003 14.25 14.25 14.20 14.22 22,576 -0.01(-0.10%)
May 06, 2003 14.17 14.35 14.17 14.24 16,064 +0.09(+0.62%)
May 05, 2003 14.25 14.28 14.15 14.15 32,128 -0.08(-0.55%)
May 02, 2003 13.99 14.24 13.99 14.23 32,997 +0.18(+1.28%)
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.