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 (%)
Sep 30, 2008 18.95 19.29 18.66 19.29 166,244 +0.59(+3.15%)
Sep 29, 2008 19.61 19.61 18.33 18.70 3,884,292 -1.36(-6.76%)
Sep 26, 2008 19.54 20.06 19.40 20.06 0 +0.10(+0.48%)
Sep 25, 2008 19.64 20.16 19.64 19.96 132,561 +0.31(+1.56%)
Sep 24, 2008 19.89 19.89 19.49 19.66 207,760 -0.43(-2.16%)
Sep 23, 2008 20.25 20.31 19.80 20.09 108,543 -0.03(-0.15%)
Sep 22, 2008 20.80 20.80 20.08 20.12 206,583 -0.83(-3.95%)
Sep 19, 2008 20.71 21.56 20.60 20.95 0 +1.00(+5.02%)
Sep 18, 2008 19.25 20.06 18.57 19.95 487,932 +1.00(+5.29%)
Sep 17, 2008 19.52 19.73 18.95 18.95 234,362 -1.01(-5.07%)
Sep 16, 2008 19.09 19.96 18.78 19.96 176,104 +0.34(+1.73%)
Sep 15, 2008 19.87 20.35 19.61 19.62 417,153 -1.03(-4.98%)
Sep 12, 2008 20.47 20.73 20.37 20.65 289,493 +0.02(+0.08%)
Sep 11, 2008 20.16 20.64 20.00 20.63 216,231 +0.17(+0.83%)
Sep 10, 2008 20.47 20.59 20.17 20.46 197,388 +0.12(+0.57%)
Sep 09, 2008 21.15 21.15 20.34 20.34 265,132 -0.75(-3.57%)
Sep 08, 2008 21.32 21.32 20.75 21.10 306,686 +0.53(+2.60%)
Sep 05, 2008 20.27 20.56 20.09 20.56 0 +0.06(+0.30%)
Sep 04, 2008 20.93 20.94 20.43 20.50 106,697 -0.56(-2.65%)
Sep 03, 2008 20.88 21.08 20.87 21.06 252,263 +0.11(+0.54%)
Sep 02, 2008 21.17 21.29 20.84 20.95 108,369 +0.01(+0.05%)
Aug 29, 2008 21.06 21.13 20.93 20.93 0 -0.20(-0.94%)
Aug 28, 2008 20.90 21.13 20.89 21.13 65,877 +0.39(+1.89%)
Aug 27, 2008 20.59 20.79 20.53 20.74 65,929 +0.19(+0.94%)
Aug 26, 2008 20.46 20.60 20.38 20.55 90,729 +0.09(+0.45%)
Aug 25, 2008 20.79 20.79 20.41 20.45 231,678 -0.40(-1.92%)
Aug 22, 2008 20.69 20.88 20.69 20.86 164,981 +0.25(+1.20%)
Aug 21, 2008 20.48 20.65 20.38 20.61 96,824 +0.09(+0.42%)
Aug 20, 2008 20.50 20.61 20.34 20.52 86,921 +0.06(+0.30%)
Aug 19, 2008 20.60 20.60 20.40 20.46 264,767 -0.26(-1.23%)
Aug 18, 2008 20.96 21.06 20.70 20.72 188,070 -0.37(-1.76%)
Aug 15, 2008 21.05 21.13 20.97 21.09 0 +0.15(+0.69%)
Aug 14, 2008 20.69 21.07 20.66 20.94 2,108,790 +0.13(+0.64%)
Aug 13, 2008 20.78 20.92 20.61 20.81 571,176 -0.11(-0.53%)
Aug 12, 2008 21.25 21.25 20.86 20.92 487,728 -0.36(-1.68%)
Aug 11, 2008 21.00 21.41 20.97 21.28 1,589,550 +0.24(+1.15%)
Aug 08, 2008 20.44 21.05 20.40 21.04 127,516 +0.57(+2.80%)
Aug 07, 2008 20.69 20.80 20.42 20.46 486,421 -0.46(-2.18%)
Aug 06, 2008 20.80 20.95 20.71 20.92 312,552 +0.03(+0.14%)
Aug 05, 2008 20.45 20.89 20.45 20.89 206,153 +0.59(+2.88%)
Aug 04, 2008 20.49 20.50 20.22 20.30 317,276 -0.21(-1.02%)
Aug 01, 2008 20.60 20.60 20.36 20.51 188,209 -0.02(-0.09%)
Jul 31, 2008 20.61 20.81 20.53 20.53 330,878 -0.23(-1.09%)
Jul 30, 2008 20.55 20.79 20.44 20.75 368,925 +0.32(+1.59%)
Jul 29, 2008 20.43 20.43 19.90 20.43 529,512 +0.54(+2.70%)
Jul 28, 2008 20.28 20.36 19.88 19.89 340,191 -0.39(-1.92%)
Jul 25, 2008 20.44 20.44 20.20 20.28 420,049 -0.03(-0.16%)
Jul 24, 2008 20.86 20.89 20.26 20.31 535,973 -0.59(-2.81%)
Jul 23, 2008 20.75 21.10 20.75 20.90 432,596 +0.17(+0.82%)
Jul 22, 2008 20.22 20.73 20.08 20.73 2,296,626 +0.45(+2.24%)
Jul 21, 2008 20.40 20.48 20.24 20.28 703,247 -0.02(-0.11%)
Jul 18, 2008 20.19 20.33 20.14 20.30 414,413 +0.11(+0.55%)
Jul 17, 2008 19.96 20.21 19.82 20.19 946,444 +0.36(+1.81%)
Jul 16, 2008 19.19 19.84 19.16 19.83 1,094,723 +0.66(+3.46%)
Jul 15, 2008 19.36 19.55 18.96 19.17 1,502,898 -0.29(-1.48%)
Jul 14, 2008 20.04 20.04 19.44 19.46 1,325,221 -0.35(-1.74%)
Jul 11, 2008 19.80 20.06 19.53 19.80 404,549 -0.17(-0.83%)
Jul 10, 2008 19.86 20.09 19.76 19.97 551,178 +0.05(+0.27%)
Jul 09, 2008 20.45 20.49 19.91 19.91 197,783 -0.50(-2.46%)
Jul 08, 2008 19.88 20.42 19.81 20.42 897,470 +0.48(+2.39%)
Jul 07, 2008 20.25 20.33 19.76 19.94 490,953 -0.27(-1.36%)
Jul 04, 2008 20.34 20.36 20.13 20.21 95,739 +0.00(+0.00%)
Jul 03, 2008 20.34 20.36 20.13 20.21 95,739 -0.05(-0.25%)
Jul 02, 2008 20.68 20.72 20.24 20.26 2,055,365 -0.47(-2.24%)
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.