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, 2006 22.42 22.45 22.34 22.43 88,137 -0.04(-0.18%)
Jul 28, 2006 22.27 22.47 22.27 22.47 74,243 +0.31(+1.40%)
Jul 27, 2006 22.33 22.37 22.16 22.16 1,128,415 -0.11(-0.50%)
Jul 26, 2006 22.14 22.33 22.13 22.27 128,515 +0.05(+0.22%)
Jul 25, 2006 22.04 22.25 22.03 22.23 106,806 +0.17(+0.75%)
Jul 24, 2006 21.80 22.08 21.80 22.06 90,742 +0.38(+1.74%)
Jul 21, 2006 21.82 21.82 21.66 21.68 66,862 -0.14(-0.65%)
Jul 20, 2006 22.04 22.04 21.83 21.83 98,991 -0.15(-0.70%)
Jul 19, 2006 21.68 22.02 21.68 21.98 139,803 +0.41(+1.92%)
Jul 18, 2006 21.55 21.61 21.40 21.57 74,677 +0.08(+0.35%)
Jul 17, 2006 21.55 21.57 21.45 21.49 148,487 -0.05(-0.25%)
Jul 14, 2006 21.62 21.62 21.45 21.54 99,425 -0.12(-0.56%)
Jul 13, 2006 21.88 21.88 21.65 21.66 39,509 -0.27(-1.24%)
Jul 12, 2006 22.13 22.15 21.92 21.94 364,271 -0.23(-1.02%)
Jul 11, 2006 22.03 22.17 21.94 22.16 79,019 +0.08(+0.34%)
Jul 10, 2006 22.11 22.16 22.03 22.09 108,977 +0.07(+0.33%)
Jul 07, 2006 22.08 22.17 21.97 22.01 60,784 -0.10(-0.45%)
Jul 06, 2006 22.09 22.16 22.05 22.11 71,638 +0.09(+0.40%)
Jul 05, 2006 22.02 22.07 21.92 22.02 62,520 -0.12(-0.53%)
Jul 03, 2006 22.05 22.16 22.05 22.14 27,787 +0.17(+0.77%)
Jun 30, 2006 22.03 22.03 21.96 21.97 27,787 +0.01(+0.03%)
Jun 29, 2006 21.63 21.97 21.63 21.97 105,938 +0.48(+2.23%)
Jun 28, 2006 21.43 21.50 21.37 21.49 254,859 +0.14(+0.67%)
Jun 27, 2006 21.54 21.55 21.33 21.34 652,561 -0.12(-0.55%)
Jun 26, 2006 21.41 21.48 21.36 21.46 19,971 +0.10(+0.47%)
Jun 23, 2006 21.31 21.47 21.27 21.36 44,285 +0.00(+0.02%)
Jun 22, 2006 21.37 21.40 21.28 21.36 185,391 -0.18(-0.83%)
Jun 21, 2006 21.43 21.62 21.43 21.54 36,904 +0.23(+1.09%)
Jun 20, 2006 21.33 21.45 21.30 21.30 42,983 -0.02(-0.09%)
Jun 19, 2006 21.63 21.63 21.27 21.32 175,405 -0.23(-1.07%)
Jun 16, 2006 21.60 21.62 21.47 21.55 32,997 -0.08(-0.35%)
Jun 15, 2006 21.24 21.69 21.24 21.63 91,610 +0.49(+2.31%)
Jun 14, 2006 21.14 21.17 20.97 21.14 102,898 +0.04(+0.21%)
Jun 13, 2006 21.29 21.52 21.08 21.10 142,408 -0.29(-1.35%)
Jun 12, 2006 21.70 21.70 21.38 21.38 210,573 -0.28(-1.30%)
Jun 09, 2006 21.80 21.81 21.63 21.66 67,296 -0.12(-0.53%)
Jun 08, 2006 21.62 21.78 21.35 21.78 170,195 +0.07(+0.34%)
Jun 07, 2006 21.86 21.99 21.71 21.71 69,467 -0.15(-0.70%)
Jun 06, 2006 21.92 21.92 21.67 21.86 60,350 -0.05(-0.22%)
Jun 05, 2006 22.27 22.27 21.90 21.91 82,492 -0.40(-1.79%)
Jun 02, 2006 22.29 22.32 22.18 22.30 31,260 +0.10(+0.45%)
Jun 01, 2006 21.92 22.21 21.92 22.21 124,173 +0.30(+1.37%)
May 31, 2006 21.80 21.92 21.75 21.91 305,657 +0.26(+1.21%)
May 30, 2006 22.01 22.02 21.64 21.64 165,854 -0.40(-1.81%)
May 26, 2006 21.94 22.08 21.92 22.04 132,856 +0.15(+0.67%)
May 25, 2006 21.79 21.91 21.74 21.89 146,316 +0.30(+1.39%)
May 24, 2006 21.55 21.74 21.42 21.60 175,840 -0.03(-0.16%)
May 23, 2006 21.91 21.94 21.63 21.63 47,759 -0.09(-0.44%)
May 22, 2006 21.73 21.85 21.54 21.72 270,489 -0.10(-0.46%)
May 19, 2006 21.77 21.90 21.61 21.83 133,291 +0.12(+0.56%)
May 18, 2006 21.90 21.96 21.70 21.70 88,137 -0.14(-0.63%)
May 17, 2006 22.16 22.17 21.82 21.84 162,814 -0.40(-1.80%)
May 16, 2006 22.32 22.33 22.21 22.24 237,492 -0.01(-0.03%)
May 15, 2006 22.21 22.30 22.15 22.25 124,173 +0.03(+0.12%)
May 12, 2006 22.43 22.49 22.22 22.22 183,220 -0.32(-1.44%)
May 11, 2006 22.80 22.80 22.55 22.55 60,350 -0.27(-1.18%)
May 10, 2006 22.78 22.88 22.76 22.82 77,282 -0.04(-0.16%)
May 09, 2006 22.79 22.86 22.79 22.85 38,207 +0.05(+0.21%)
May 08, 2006 22.85 22.85 22.79 22.80 60,350 -0.02(-0.08%)
May 05, 2006 22.76 22.87 22.73 22.82 36,904 +0.21(+0.95%)
May 04, 2006 22.62 22.64 22.54 22.61 155,868 +0.09(+0.40%)
May 03, 2006 22.64 22.64 22.47 22.52 123,739 -0.09(-0.42%)
May 02, 2006 22.49 22.61 22.48 22.61 452,408 +0.19(+0.84%)
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.