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 (%)
May 30, 2008 22.92 22.92 22.80 22.82 552,263 -0.03(-0.14%)
May 29, 2008 22.70 22.98 22.69 22.85 176,161 +0.14(+0.60%)
May 28, 2008 22.72 22.73 22.52 22.71 266,421 +0.06(+0.27%)
May 27, 2008 22.52 22.68 22.49 22.65 153,289 +0.09(+0.41%)
May 26, 2008 22.81 22.83 22.55 22.56 0 +0.00(+0.00%)
May 23, 2008 22.81 22.83 22.55 22.56 199,254 -0.36(-1.56%)
May 22, 2008 22.86 23.02 22.86 22.92 619,338 +0.04(+0.16%)
May 21, 2008 23.27 23.27 22.84 22.88 499,515 -0.32(-1.36%)
May 20, 2008 23.30 23.31 23.13 23.20 96,382 -0.23(-0.98%)
May 19, 2008 23.42 23.61 23.35 23.43 130,099 +0.07(+0.30%)
May 16, 2008 23.44 23.44 23.21 23.36 75,276 +0.03(+0.13%)
May 15, 2008 23.19 23.35 23.13 23.33 106,424 +0.21(+0.90%)
May 14, 2008 23.11 23.30 23.11 23.12 39,362 +0.06(+0.27%)
May 13, 2008 23.15 23.15 22.95 23.06 765,768 -0.02(-0.07%)
May 12, 2008 22.81 23.07 22.79 23.07 72,993 +0.28(+1.23%)
May 09, 2008 22.81 22.88 22.74 22.79 132,005 -0.13(-0.56%)
May 08, 2008 22.99 23.01 22.81 22.92 79,323 +0.04(+0.16%)
May 07, 2008 23.32 23.32 22.88 22.88 107,800 -0.46(-1.97%)
May 06, 2008 23.03 23.34 23.01 23.34 38,207 +0.19(+0.82%)
May 05, 2008 23.17 23.28 23.10 23.15 376,766 -0.14(-0.60%)
May 02, 2008 23.38 23.43 23.20 23.29 87,455 +0.09(+0.38%)
May 01, 2008 22.76 23.21 22.76 23.21 101,183 +0.41(+1.79%)
Apr 30, 2008 22.95 23.12 22.80 22.80 242,376 -0.08(-0.34%)
Apr 29, 2008 22.94 22.97 22.83 22.88 127,477 -0.11(-0.46%)
Apr 28, 2008 23.03 23.09 22.93 22.98 137,402 -0.00(-0.01%)
Apr 25, 2008 22.83 23.01 22.68 22.99 103,997 +0.20(+0.89%)
Apr 24, 2008 22.57 22.91 22.45 22.78 164,395 +0.19(+0.85%)
Apr 23, 2008 22.68 22.71 22.46 22.59 58,869 -0.02(-0.07%)
Apr 22, 2008 22.71 22.71 22.50 22.61 39,783 -0.14(-0.62%)
Apr 21, 2008 22.73 22.79 22.63 22.75 184,788 -0.09(-0.39%)
Apr 18, 2008 22.97 22.97 22.77 22.84 149,164 +0.27(+1.21%)
Apr 17, 2008 22.44 22.58 22.41 22.56 94,206 +0.05(+0.20%)
Apr 16, 2008 22.19 22.52 22.19 22.52 80,482 +0.56(+2.54%)
Apr 15, 2008 21.95 21.99 21.81 21.96 123,305 +0.11(+0.51%)
Apr 14, 2008 21.91 21.96 21.79 21.85 67,071 -0.10(-0.45%)
Apr 11, 2008 22.11 22.23 21.91 21.95 67,730 -0.45(-2.02%)
Apr 10, 2008 22.29 22.51 22.28 22.40 80,756 +0.02(+0.07%)
Apr 09, 2008 22.58 22.59 22.34 22.39 78,585 -0.22(-0.99%)
Apr 08, 2008 22.66 22.68 22.52 22.61 63,823 -0.12(-0.51%)
Apr 07, 2008 22.78 22.93 22.67 22.72 99,338 +0.10(+0.44%)
Apr 04, 2008 22.66 22.79 22.53 22.62 425,489 -0.03(-0.13%)
Apr 03, 2008 22.48 22.77 22.48 22.65 224,015 +0.02(+0.08%)
Apr 02, 2008 22.70 22.80 22.57 22.64 161,078 +0.02(+0.09%)
Apr 01, 2008 22.12 22.62 22.12 22.62 469,775 +0.83(+3.82%)
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%)
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.