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 (%)
Aug 31, 2011 19.20 19.32 19.03 19.16 102,241 +0.10(+0.55%)
Aug 30, 2011 18.94 19.09 18.80 19.05 46,314 +0.01(+0.06%)
Aug 29, 2011 18.78 19.04 18.70 19.04 49,285 +0.62(+3.34%)
Aug 26, 2011 18.09 18.52 17.88 18.43 31,834 +0.27(+1.48%)
Aug 25, 2011 18.70 18.79 18.16 18.16 65,276 -0.34(-1.86%)
Aug 24, 2011 18.15 18.51 18.13 18.50 77,240 +0.31(+1.71%)
Aug 23, 2011 17.73 18.19 17.66 18.19 80,968 +0.56(+3.15%)
Aug 22, 2011 18.11 18.11 17.63 17.63 51,503 -0.04(-0.22%)
Aug 19, 2011 17.74 18.14 17.67 17.67 253,818 -0.34(-1.86%)
Aug 18, 2011 18.31 18.31 17.83 18.01 76,520 -0.79(-4.22%)
Aug 17, 2011 18.89 19.02 18.68 18.80 84,524 -0.01(-0.08%)
Aug 16, 2011 18.78 18.88 18.65 18.82 45,729 -0.06(-0.31%)
Aug 15, 2011 18.63 18.92 18.63 18.88 39,514 +0.44(+2.40%)
Aug 12, 2011 18.68 18.72 18.36 18.43 89,759 +0.03(+0.15%)
Aug 11, 2011 17.71 18.65 17.69 18.40 264,439 +0.90(+5.12%)
Aug 10, 2011 18.07 18.18 17.51 17.51 435,315 -0.88(-4.81%)
Aug 09, 2011 18.35 18.39 17.42 18.39 231,111 +0.87(+4.93%)
Aug 08, 2011 18.35 18.54 17.53 17.53 128,365 -1.34(-7.08%)
Aug 05, 2011 19.16 19.21 18.39 18.86 441,708 -0.09(-0.45%)
Aug 04, 2011 19.65 19.67 18.95 18.95 263,017 -1.00(-5.03%)
Aug 03, 2011 19.89 19.95 19.54 19.95 79,432 +0.08(+0.40%)
Aug 02, 2011 20.26 20.30 19.87 19.87 64,435 -0.54(-2.65%)
Aug 01, 2011 20.74 20.76 20.26 20.42 318,480 -0.05(-0.23%)
Jul 29, 2011 20.42 20.61 20.32 20.46 90,782 -0.16(-0.78%)
Jul 28, 2011 20.72 20.86 20.61 20.62 90,024 -0.10(-0.48%)
Jul 27, 2011 21.01 21.01 20.68 20.72 154,838 -0.39(-1.83%)
Jul 26, 2011 21.19 21.21 21.10 21.11 23,527 -0.10(-0.49%)
Jul 25, 2011 21.16 21.32 21.16 21.22 35,487 -0.15(-0.72%)
Jul 22, 2011 21.37 21.37 21.35 21.37 13,684 -0.03(-0.12%)
Jul 21, 2011 21.16 21.42 21.16 21.40 42,165 +0.35(+1.66%)
Jul 20, 2011 21.04 21.08 21.00 21.05 23,338 +0.06(+0.29%)
Jul 19, 2011 20.81 21.00 20.80 20.99 35,344 +0.27(+1.30%)
Jul 18, 2011 20.86 20.86 20.56 20.72 15,561 -0.21(-1.01%)
Jul 15, 2011 20.95 21.00 20.83 20.93 19,631 +0.03(+0.16%)
Jul 14, 2011 21.13 21.13 20.88 20.90 41,387 -0.15(-0.73%)
Jul 13, 2011 21.08 21.24 20.99 21.05 39,821 +0.08(+0.38%)
Jul 12, 2011 20.99 21.17 20.97 20.97 59,183 -0.02(-0.11%)
Jul 11, 2011 21.20 21.21 20.99 20.99 30,100 -0.49(-2.27%)
Jul 08, 2011 21.46 21.48 21.35 21.48 74,778 -0.18(-0.83%)
Jul 07, 2011 21.60 21.70 21.57 21.66 16,112 +0.24(+1.14%)
Jul 06, 2011 21.41 21.42 21.33 21.42 30,328 -0.03(-0.15%)
Jul 05, 2011 21.47 21.48 21.40 21.45 69,371 -0.05(-0.22%)
Jul 01, 2011 21.33 21.51 21.33 21.50 18,434 +0.30(+1.40%)
Jun 30, 2011 21.10 21.21 21.04 21.20 80,089 +0.18(+0.85%)
Jun 29, 2011 20.91 21.02 20.89 21.02 21,817 +0.23(+1.11%)
Jun 28, 2011 20.68 20.80 20.68 20.79 38,966 +0.16(+0.76%)
Jun 27, 2011 20.46 20.65 20.44 20.63 22,359 +0.18(+0.89%)
Jun 24, 2011 20.63 20.63 20.42 20.45 20,917 -0.19(-0.92%)
Jun 23, 2011 20.52 20.64 20.37 20.64 74,967 -0.15(-0.73%)
Jun 22, 2011 20.79 20.93 20.79 20.79 41,026 -0.10(-0.46%)
Jun 21, 2011 20.72 20.90 20.72 20.89 13,265 +0.27(+1.32%)
Jun 20, 2011 20.58 20.61 20.58 20.61 25,079 +0.10(+0.50%)
Jun 17, 2011 20.56 20.63 20.48 20.51 67,539 +0.10(+0.47%)
Jun 16, 2011 20.38 20.49 20.31 20.42 34,939 +0.05(+0.26%)
Jun 15, 2011 20.52 20.59 20.30 20.36 80,512 -0.35(-1.67%)
Jun 14, 2011 20.65 20.78 20.65 20.71 216,775 +0.24(+1.16%)
Jun 13, 2011 20.49 20.56 20.38 20.47 222,397 +0.03(+0.15%)
Jun 10, 2011 20.61 20.62 20.38 20.44 27,663 -0.27(-1.30%)
Jun 09, 2011 20.58 20.78 20.58 20.71 17,275 +0.19(+0.92%)
Jun 08, 2011 20.62 20.67 20.51 20.52 38,196 -0.14(-0.70%)
Jun 07, 2011 20.72 20.80 20.67 20.67 72,873 +0.03(+0.14%)
Jun 06, 2011 20.86 20.86 20.62 20.64 58,127 -0.26(-1.27%)
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.