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, 2009 16.95 17.05 16.85 17.04 411,383 +0.12(+0.68%)
Nov 27, 2009 16.75 17.06 16.72 16.92 172,045 -0.35(-2.00%)
Nov 25, 2009 17.22 17.28 17.17 17.27 260,099 +0.09(+0.50%)
Nov 24, 2009 17.20 17.21 17.04 17.18 492,360 -0.02(-0.13%)
Nov 23, 2009 17.17 17.33 17.16 17.21 539,407 +0.24(+1.44%)
Nov 20, 2009 16.93 17.00 16.89 16.96 177,589 -0.08(-0.45%)
Nov 19, 2009 17.20 17.20 16.95 17.04 1,245,351 -0.28(-1.64%)
Nov 18, 2009 17.28 17.32 17.24 17.32 41,845 +0.03(+0.20%)
Nov 17, 2009 17.22 17.30 17.18 17.29 56,016 +0.00(+0.00%)
Nov 16, 2009 17.12 17.38 17.12 17.29 41,932 +0.30(+1.78%)
Nov 13, 2009 16.93 17.08 16.91 16.99 140,606 +0.07(+0.42%)
Nov 12, 2009 17.14 17.20 16.90 16.91 196,063 -0.23(-1.33%)
Nov 11, 2009 17.20 17.27 17.09 17.14 90,203 +0.11(+0.64%)
Nov 10, 2009 17.09 17.09 16.93 17.03 101,023 -0.02(-0.13%)
Nov 09, 2009 16.81 17.06 16.80 17.06 145,261 +0.41(+2.49%)
Nov 06, 2009 16.55 16.68 16.49 16.64 110,527 +0.02(+0.14%)
Nov 05, 2009 16.44 16.63 16.40 16.62 231,266 +0.18(+1.11%)
Nov 04, 2009 16.52 16.57 16.36 16.44 214,919 +0.11(+0.66%)
Nov 03, 2009 16.14 16.33 16.09 16.33 90,355 +0.09(+0.57%)
Nov 02, 2009 16.23 16.41 16.03 16.24 404,089 +0.08(+0.50%)
Oct 30, 2009 16.59 16.65 16.13 16.16 214,763 -0.55(-3.31%)
Oct 29, 2009 16.42 16.72 16.39 16.71 121,012 +0.44(+2.71%)
Oct 28, 2009 16.62 16.64 16.26 16.27 160,565 -0.40(-2.41%)
Oct 27, 2009 16.76 16.83 16.63 16.67 364,609 -0.06(-0.34%)
Oct 26, 2009 17.02 17.19 16.70 16.73 308,019 -0.27(-1.60%)
Oct 23, 2009 17.07 17.07 16.95 17.00 396,278 -0.26(-1.52%)
Oct 22, 2009 17.09 17.29 16.94 17.26 104,301 +0.19(+1.13%)
Oct 21, 2009 17.24 17.45 17.06 17.07 342,306 -0.18(-1.03%)
Oct 20, 2009 17.18 17.26 17.18 17.25 120,157 -0.14(-0.78%)
Oct 19, 2009 17.24 17.43 17.20 17.38 143,155 +0.17(+0.99%)
Oct 16, 2009 17.25 17.29 17.12 17.21 409,190 -0.20(-1.15%)
Oct 15, 2009 17.26 17.41 17.23 17.41 105,855 +0.06(+0.35%)
Oct 14, 2009 17.20 17.37 17.20 17.35 104,765 +0.35(+2.03%)
Oct 13, 2009 17.04 17.04 16.90 17.01 183,889 -0.05(-0.28%)
Oct 12, 2009 17.09 17.12 17.01 17.06 97,415 +0.09(+0.52%)
Oct 09, 2009 16.89 16.98 16.87 16.97 86,934 +0.08(+0.46%)
Oct 08, 2009 16.88 16.98 16.81 16.89 445,448 +0.15(+0.87%)
Oct 07, 2009 16.66 16.74 16.63 16.74 264,693 +0.06(+0.37%)
Oct 06, 2009 16.59 16.77 16.56 16.68 475,427 +0.23(+1.37%)
Oct 05, 2009 16.21 16.49 16.17 16.46 992,592 +0.33(+2.07%)
Oct 02, 2009 16.02 16.22 16.02 16.12 259,075 -0.13(-0.78%)
Oct 01, 2009 16.65 16.65 16.25 16.25 568,427 -0.49(-2.94%)
Sep 30, 2009 16.89 16.89 16.59 16.74 420,535 -0.10(-0.59%)
Sep 29, 2009 16.92 16.99 16.79 16.84 300,881 -0.04(-0.25%)
Sep 28, 2009 16.60 16.89 16.60 16.88 206,531 +0.36(+2.16%)
Sep 25, 2009 16.60 16.67 16.45 16.53 298,702 -0.09(-0.57%)
Sep 24, 2009 16.92 16.93 16.55 16.62 157,774 -0.26(-1.53%)
Sep 23, 2009 17.13 17.21 16.87 16.88 548,121 -0.19(-1.14%)
Sep 22, 2009 17.04 17.10 16.98 17.07 1,813,084 +0.09(+0.52%)
Sep 21, 2009 16.95 17.02 16.87 16.98 136,048 -0.11(-0.62%)
Sep 18, 2009 17.15 17.15 17.01 17.09 48,996 +0.05(+0.28%)
Sep 17, 2009 17.13 17.23 16.97 17.04 117,161 -0.09(-0.52%)
Sep 16, 2009 16.86 17.13 16.83 17.13 92,539 +0.32(+1.89%)
Sep 15, 2009 16.68 16.87 16.63 16.81 55,851 +0.12(+0.75%)
Sep 14, 2009 16.38 16.69 16.38 16.69 102,638 +0.16(+0.98%)
Sep 11, 2009 16.57 16.65 16.47 16.53 95,874 -0.02(-0.13%)
Sep 10, 2009 16.32 16.55 16.32 16.55 72,750 +0.20(+1.20%)
Sep 09, 2009 16.23 16.41 16.19 16.35 50,168 +0.18(+1.10%)
Sep 08, 2009 16.18 16.20 16.12 16.18 71,907 +0.17(+1.05%)
Sep 04, 2009 15.82 16.02 15.75 16.01 148,087 +0.21(+1.31%)
Sep 03, 2009 15.70 15.80 15.63 15.80 121,116 +0.17(+1.06%)
Sep 02, 2009 15.66 15.73 15.62 15.63 122,671 -0.13(-0.85%)
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.