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 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%)
May 01, 2006 22.63 22.66 22.42 22.42 70,770 -0.10(-0.44%)
Apr 28, 2006 22.43 22.59 22.43 22.52 190,601 +0.13(+0.60%)
Apr 27, 2006 22.16 22.50 22.14 22.39 118,529 +0.08(+0.34%)
Apr 26, 2006 22.42 22.42 22.30 22.31 45,588 +0.05(+0.24%)
Apr 25, 2006 22.42 22.44 22.21 22.26 69,901 -0.11(-0.50%)
Apr 24, 2006 22.43 22.43 22.31 22.37 398,570 -0.06(-0.26%)
Apr 21, 2006 22.51 22.51 22.37 22.43 91,176 +0.00(+0.00%)
Apr 20, 2006 22.41 22.54 22.39 22.43 46,022 +0.00(+0.00%)
Apr 19, 2006 22.39 22.44 22.33 22.43 54,705 +0.08(+0.36%)
Apr 18, 2006 22.06 22.39 22.06 22.35 54,271 +0.45(+2.05%)
Apr 17, 2006 21.98 22.01 21.86 21.90 22,576 -0.05(-0.22%)
Apr 13, 2006 21.91 21.97 21.85 21.95 71,204 +0.04(+0.19%)
Apr 12, 2006 21.96 21.97 21.88 21.91 41,246 +0.01(+0.05%)
Apr 11, 2006 22.16 22.16 21.85 21.90 41,246 -0.18(-0.82%)
Apr 10, 2006 22.09 22.17 22.02 22.08 441,987 +0.06(+0.27%)
Apr 07, 2006 22.35 22.35 22.02 22.02 1,174,003 -0.26(-1.19%)
Apr 06, 2006 22.34 22.34 22.17 22.28 58,613 -0.05(-0.21%)
Apr 05, 2006 22.26 22.36 22.24 22.33 43,417 +0.09(+0.41%)
Apr 04, 2006 22.09 22.24 22.08 22.24 46,022 +0.18(+0.80%)
Apr 03, 2006 22.08 22.25 22.05 22.06 114,187 +0.03(+0.11%)
Mar 31, 2006 22.13 22.13 22.00 22.04 83,795 -0.07(-0.31%)
Mar 30, 2006 22.12 22.24 22.03 22.10 57,310 -0.06(-0.28%)
Mar 29, 2006 22.04 22.19 22.01 22.17 27,352 +0.21(+0.98%)
Mar 28, 2006 22.12 22.19 21.95 21.95 39,509 -0.18(-0.83%)
Mar 27, 2006 22.05 22.14 22.05 22.14 41,246 +0.03(+0.15%)
Mar 24, 2006 22.09 22.15 22.06 22.10 16,064 -0.10(-0.46%)
Mar 23, 2006 22.21 22.21 22.13 22.21 216,652 +0.01(+0.05%)
Mar 22, 2006 22.09 22.21 22.05 22.19 30,392 +0.17(+0.78%)
Mar 21, 2006 22.21 22.25 22.02 22.02 134,593 -0.19(-0.87%)
Mar 20, 2006 22.30 22.30 22.18 22.21 86,400 -0.07(-0.32%)
Mar 17, 2006 22.31 22.31 22.24 22.29 77,716 +0.04(+0.17%)
Mar 16, 2006 22.23 22.31 22.22 22.25 26,918 +0.07(+0.30%)
Mar 15, 2006 22.07 22.18 22.03 22.18 27,352 +0.12(+0.53%)
Mar 14, 2006 21.81 22.06 21.81 22.06 46,890 +0.26(+1.19%)
Mar 13, 2006 21.81 21.89 21.80 21.80 49,495 +0.04(+0.17%)
Mar 10, 2006 21.63 21.77 21.59 21.77 18,235 +0.19(+0.89%)
Mar 09, 2006 21.72 21.76 21.58 21.58 122,002 -0.09(-0.39%)
Mar 08, 2006 21.60 21.70 21.51 21.66 677,743 +0.03(+0.13%)
Mar 07, 2006 21.70 21.70 21.59 21.63 216,218 -0.09(-0.43%)
Mar 06, 2006 21.93 21.93 21.69 21.73 82,927 -0.14(-0.66%)
Mar 03, 2006 21.82 22.01 21.82 21.87 123,739 -0.04(-0.19%)
Mar 02, 2006 21.90 21.91 21.83 21.91 58,179 -0.06(-0.26%)
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.