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 (%)
Jan 31, 2006 21.51 21.55 21.44 21.45 107,244 -0.07(-0.31%)
Jan 30, 2006 21.54 21.57 21.50 21.51 103,304 +0.04(+0.19%)
Jan 27, 2006 21.33 21.53 21.33 21.47 239,877 +0.10(+0.48%)
Jan 26, 2006 21.31 21.39 21.25 21.37 189,975 +0.19(+0.91%)
Jan 25, 2006 21.21 21.27 21.08 21.18 194,791 -0.02(-0.08%)
Jan 24, 2006 21.17 21.25 21.14 21.19 1,101,335 +0.05(+0.26%)
Jan 23, 2006 21.02 21.16 21.02 21.14 50,776 +0.09(+0.41%)
Jan 20, 2006 21.33 21.33 21.03 21.05 108,557 -0.31(-1.47%)
Jan 19, 2006 21.29 21.39 21.23 21.36 167,213 +0.13(+0.61%)
Jan 18, 2006 21.21 21.27 21.11 21.23 151,893 -0.06(-0.29%)
Jan 17, 2006 21.28 21.30 21.20 21.30 312,541 -0.06(-0.28%)
Jan 13, 2006 21.34 21.36 21.27 21.36 173,342 +0.09(+0.43%)
Jan 12, 2006 21.40 21.40 21.26 21.26 31,516 -0.14(-0.66%)
Jan 11, 2006 21.38 21.41 21.32 21.41 99,803 +0.05(+0.26%)
Jan 10, 2006 21.25 21.35 21.24 21.35 119,501 +0.05(+0.24%)
Jan 09, 2006 21.24 21.33 21.24 21.30 161,961 +0.06(+0.28%)
Jan 06, 2006 21.18 21.25 21.10 21.24 122,127 +0.18(+0.86%)
Jan 05, 2006 21.02 21.06 20.97 21.06 96,738 +0.04(+0.21%)
Jan 04, 2006 20.97 21.06 20.95 21.02 296,782 +0.07(+0.32%)
Jan 03, 2006 20.70 20.95 20.61 20.95 109,870 +0.33(+1.58%)
Dec 30, 2005 20.62 20.64 20.55 20.62 138,761 -0.03(-0.12%)
Dec 29, 2005 20.78 20.78 20.65 20.65 77,040 -0.11(-0.55%)
Dec 28, 2005 20.75 20.77 20.71 20.76 99,803 +0.06(+0.29%)
Dec 27, 2005 20.90 20.92 20.70 20.70 311,665 -0.18(-0.88%)
Dec 23, 2005 20.91 20.91 20.85 20.89 63,471 +0.00(+0.01%)
Dec 22, 2005 20.85 20.88 20.81 20.88 55,154 -0.04(-0.17%)
Dec 21, 2005 20.93 21.04 20.88 20.92 141,387 +0.05(+0.24%)
Dec 20, 2005 20.86 20.93 20.84 20.87 65,659 -0.02(-0.09%)
Dec 19, 2005 20.98 21.05 20.86 20.89 92,361 -0.09(-0.45%)
Dec 16, 2005 21.11 21.11 20.96 20.98 175,968 -0.02(-0.08%)
Dec 15, 2005 21.12 21.12 20.99 21.00 55,154 -0.10(-0.47%)
Dec 14, 2005 21.05 21.11 21.01 21.10 81,418 +0.12(+0.56%)
Dec 13, 2005 20.85 21.02 20.85 20.98 98,052 +0.16(+0.75%)
Dec 12, 2005 20.87 20.90 20.78 20.83 177,719 -0.02(-0.08%)
Dec 09, 2005 20.83 20.91 20.79 20.84 622,893 +0.07(+0.32%)
Dec 08, 2005 20.76 20.90 20.74 20.78 29,765 +0.04(+0.20%)
Dec 07, 2005 20.93 20.93 20.71 20.73 365,069 -0.20(-0.94%)
Dec 06, 2005 20.93 21.04 20.89 20.93 71,350 +0.03(+0.15%)
Dec 05, 2005 20.92 20.92 20.81 20.90 200,919 +0.01(+0.05%)
Dec 02, 2005 20.88 20.93 20.84 20.89 41,146 -0.04(-0.17%)
Dec 01, 2005 20.80 20.93 20.80 20.92 67,410 +0.25(+1.22%)
Nov 30, 2005 20.83 20.83 20.64 20.67 106,369 -0.12(-0.56%)
Nov 29, 2005 20.89 20.90 20.79 20.79 101,991 -0.01(-0.07%)
Nov 28, 2005 21.01 21.01 20.78 20.80 1,343,839 -0.17(-0.81%)
Nov 25, 2005 20.99 20.99 20.94 20.97 15,758 +0.05(+0.24%)
Nov 23, 2005 20.84 21.00 20.83 20.92 85,357 +0.09(+0.44%)
Nov 22, 2005 20.68 20.84 20.67 20.83 136,572 +0.11(+0.53%)
Nov 21, 2005 20.57 20.74 20.57 20.72 76,603 +0.11(+0.53%)
Nov 18, 2005 20.57 20.61 20.48 20.61 189,975 +0.15(+0.73%)
Nov 17, 2005 20.34 20.49 20.34 20.46 79,667 +0.17(+0.84%)
Nov 16, 2005 20.32 20.32 20.23 20.29 56,905 +0.02(+0.09%)
Nov 15, 2005 20.38 20.46 20.26 20.27 54,278 -0.12(-0.61%)
Nov 14, 2005 20.44 20.44 20.36 20.40 62,158 -0.03(-0.17%)
Nov 11, 2005 20.36 20.43 20.33 20.43 40,271 +0.11(+0.54%)
Nov 10, 2005 20.21 20.36 20.08 20.32 168,527 +0.09(+0.44%)
Nov 09, 2005 20.17 20.30 20.12 20.23 28,452 +0.08(+0.41%)
Nov 08, 2005 20.15 20.20 20.13 20.15 181,221 -0.04(-0.20%)
Nov 07, 2005 20.17 20.24 20.14 20.19 60,407 +0.01(+0.06%)
Nov 04, 2005 20.26 20.26 20.10 20.18 28,452 -0.01(-0.05%)
Nov 03, 2005 20.22 20.30 20.15 20.19 82,293 +0.03(+0.17%)
Nov 02, 2005 19.95 20.15 19.95 20.15 50,776 +0.19(+0.96%)
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.