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 (%)
Nov 30, 2005 21.01 21.01 20.81 20.84 105,504 -0.12(-0.56%)
Nov 29, 2005 21.07 21.07 20.96 20.96 101,162 -0.01(-0.07%)
Nov 28, 2005 21.18 21.18 20.95 20.97 1,332,910 -0.17(-0.81%)
Nov 25, 2005 21.16 21.16 21.11 21.14 15,630 +0.05(+0.24%)
Nov 23, 2005 21.01 21.18 21.00 21.09 84,663 +0.09(+0.44%)
Nov 22, 2005 20.85 21.01 20.84 21.00 135,461 +0.11(+0.53%)
Nov 21, 2005 20.74 20.91 20.74 20.89 75,980 +0.11(+0.53%)
Nov 18, 2005 20.74 20.78 20.65 20.78 188,431 +0.15(+0.73%)
Nov 17, 2005 20.51 20.66 20.51 20.63 79,019 +0.17(+0.84%)
Nov 16, 2005 20.48 20.48 20.40 20.46 56,442 +0.02(+0.09%)
Nov 15, 2005 20.54 20.63 20.43 20.44 53,837 -0.12(-0.60%)
Nov 14, 2005 20.61 20.61 20.52 20.56 61,652 -0.03(-0.17%)
Nov 11, 2005 20.53 20.60 20.49 20.60 39,943 +0.11(+0.54%)
Nov 10, 2005 20.37 20.53 20.25 20.49 167,156 +0.09(+0.44%)
Nov 09, 2005 20.34 20.47 20.28 20.40 28,221 +0.08(+0.41%)
Nov 08, 2005 20.31 20.37 20.30 20.31 179,747 -0.04(-0.20%)
Nov 07, 2005 20.34 20.41 20.30 20.36 59,915 +0.01(+0.06%)
Nov 04, 2005 20.43 20.43 20.26 20.34 28,221 -0.01(-0.05%)
Nov 03, 2005 20.38 20.47 20.31 20.35 81,624 +0.03(+0.17%)
Nov 02, 2005 20.11 20.32 20.11 20.32 50,364 +0.19(+0.96%)
Nov 01, 2005 20.14 20.16 20.10 20.13 32,562 -0.02(-0.10%)
Oct 31, 2005 20.09 20.20 20.09 20.15 80,321 +0.15(+0.77%)
Oct 28, 2005 19.79 20.02 19.70 19.99 46,890 +0.32(+1.64%)
Oct 27, 2005 19.92 19.92 19.66 19.67 30,392 -0.22(-1.10%)
Oct 26, 2005 19.91 20.08 19.88 19.89 53,837 -0.08(-0.38%)
Oct 25, 2005 19.95 20.01 19.83 19.96 56,008 +0.01(+0.06%)
Oct 24, 2005 19.73 19.97 19.68 19.95 75,111 +0.35(+1.81%)
Oct 21, 2005 19.62 19.69 19.52 19.60 52,534 +0.07(+0.38%)
Oct 20, 2005 19.86 19.86 19.41 19.52 108,109 -0.34(-1.73%)
Oct 19, 2005 19.53 19.87 19.46 19.87 71,638 +0.24(+1.23%)
Oct 18, 2005 19.85 19.85 19.63 19.63 69,467 -0.24(-1.19%)
Oct 17, 2005 19.79 19.90 19.79 19.86 59,047 +0.07(+0.34%)
Oct 14, 2005 19.69 19.80 19.60 19.80 43,417 +0.21(+1.06%)
Oct 13, 2005 19.62 19.65 19.43 19.59 167,590 -0.03(-0.18%)
Oct 12, 2005 19.82 19.94 19.62 19.62 240,097 -0.18(-0.92%)
Oct 11, 2005 19.87 19.98 19.81 19.81 963,429 -0.07(-0.34%)
Oct 10, 2005 20.11 20.11 19.87 19.87 59,047 -0.18(-0.91%)
Oct 07, 2005 20.05 20.07 20.01 20.05 31,260 +0.08(+0.38%)
Oct 06, 2005 20.10 20.11 19.83 19.98 83,361 -0.12(-0.58%)
Oct 05, 2005 20.37 20.38 20.10 20.10 148,487 -0.31(-1.52%)
Oct 04, 2005 20.69 20.70 20.41 20.41 70,336 -0.26(-1.27%)
Oct 03, 2005 20.69 20.77 20.63 20.67 75,546 -0.02(-0.08%)
Sep 30, 2005 20.71 20.71 20.65 20.69 135,027 +0.00(+0.00%)
Sep 29, 2005 20.46 20.69 20.46 20.69 16,498 +0.18(+0.88%)
Sep 28, 2005 20.57 20.57 20.43 20.51 55,574 +0.03(+0.15%)
Sep 27, 2005 20.45 20.52 20.38 20.48 112,450 -0.03(-0.16%)
Sep 26, 2005 20.55 20.58 20.43 20.51 89,439 +0.06(+0.30%)
Sep 23, 2005 20.45 20.48 20.33 20.45 75,980 -0.11(-0.52%)
Sep 22, 2005 20.48 20.59 20.40 20.55 112,884 +0.04(+0.21%)
Sep 21, 2005 20.67 20.68 20.51 20.51 66,428 -0.22(-1.07%)
Sep 20, 2005 20.86 20.96 20.71 20.73 59,481 -0.14(-0.66%)
Sep 19, 2005 20.98 20.98 20.84 20.87 59,915 -0.11(-0.53%)
Sep 16, 2005 20.88 20.98 20.83 20.98 422,450 +0.24(+1.13%)
Sep 15, 2005 20.79 20.79 20.71 20.74 21,708 +0.02(+0.10%)
Sep 14, 2005 20.77 20.83 20.71 20.72 100,728 -0.05(-0.23%)
Sep 13, 2005 20.86 20.88 20.77 20.77 95,952 -0.17(-0.80%)
Sep 12, 2005 20.91 20.95 20.90 20.94 37,338 -0.01(-0.07%)
Sep 09, 2005 20.83 20.97 20.80 20.95 220,125 +0.18(+0.89%)
Sep 08, 2005 20.80 20.80 20.72 20.77 89,439 -0.04(-0.20%)
Sep 07, 2005 20.75 20.84 20.75 20.81 101,162 +0.01(+0.07%)
Sep 06, 2005 20.68 20.80 20.66 20.80 73,809 +0.25(+1.22%)
Sep 02, 2005 20.68 20.68 20.54 20.54 74,677 -0.11(-0.52%)
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.