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, 2015 34.46 34.49 34.33 34.35 514,280 -0.04(-0.11%)
Nov 27, 2015 34.37 34.45 34.31 34.39 216,123 +0.01(+0.03%)
Nov 25, 2015 34.40 34.38 34.38 34.38 1,284,495 -0.03(-0.08%)
Nov 24, 2015 34.11 34.48 34.04 34.41 284,124 +0.15(+0.44%)
Nov 23, 2015 34.28 34.40 34.21 34.26 421,960 -0.03(-0.09%)
Nov 20, 2015 34.39 34.46 34.25 34.29 237,060 +0.03(+0.08%)
Nov 19, 2015 34.26 34.32 34.17 34.26 412,608 -0.07(-0.21%)
Nov 18, 2015 33.88 34.33 33.88 34.33 485,193 +0.52(+1.54%)
Nov 17, 2015 33.97 34.10 33.75 33.81 247,232 -0.10(-0.31%)
Nov 16, 2015 33.34 33.91 33.34 33.91 339,311 +0.52(+1.56%)
Nov 13, 2015 33.57 33.65 33.35 33.39 399,319 -0.26(-0.78%)
Nov 12, 2015 34.00 34.03 33.66 33.66 409,537 -0.55(-1.61%)
Nov 11, 2015 34.44 34.44 34.19 34.21 253,678 -0.16(-0.46%)
Nov 10, 2015 34.19 34.38 34.14 34.37 289,911 +0.11(+0.33%)
Nov 09, 2015 34.52 34.52 34.12 34.25 385,394 -0.30(-0.88%)
Nov 06, 2015 34.57 34.58 34.34 34.56 157,953 -0.04(-0.11%)
Nov 05, 2015 34.62 34.68 34.45 34.59 190,759 -0.03(-0.08%)
Nov 04, 2015 34.82 34.84 34.55 34.62 287,249 -0.14(-0.41%)
Nov 03, 2015 34.56 34.88 34.55 34.76 252,456 +0.16(+0.45%)
Nov 02, 2015 34.21 34.65 34.21 34.61 304,667 +0.47(+1.38%)
Oct 30, 2015 34.34 34.35 34.14 34.14 54,378 -0.14(-0.40%)
Oct 29, 2015 34.28 34.39 34.20 34.27 489,042 -0.11(-0.33%)
Oct 28, 2015 33.92 34.39 33.91 34.39 116,627 +0.54(+1.60%)
Oct 27, 2015 33.92 33.93 33.75 33.85 278,119 -0.19(-0.55%)
Oct 26, 2015 34.20 34.21 33.99 34.04 211,600 -0.21(-0.63%)
Oct 23, 2015 34.20 34.30 34.07 34.25 206,763 +0.26(+0.75%)
Oct 22, 2015 33.60 34.05 33.60 33.99 77,904 +0.43(+1.28%)
Oct 21, 2015 33.81 33.84 33.56 33.56 135,101 -0.19(-0.57%)
Oct 20, 2015 33.64 33.87 33.64 33.76 188,354 +0.07(+0.22%)
Oct 19, 2015 33.64 33.73 33.58 33.68 129,334 -0.09(-0.26%)
Oct 16, 2015 33.78 33.80 33.56 33.77 1,824,718 +0.09(+0.27%)
Oct 15, 2015 33.25 33.68 33.21 33.68 144,304 +0.50(+1.50%)
Oct 14, 2015 33.32 33.36 33.13 33.19 389,488 -0.12(-0.36%)
Oct 13, 2015 33.42 33.62 33.28 33.31 419,245 -0.24(-0.72%)
Oct 12, 2015 33.57 33.57 33.45 33.55 385,180 -0.05(-0.14%)
Oct 09, 2015 33.73 33.79 33.49 33.59 190,464 -0.09(-0.26%)
Oct 08, 2015 33.25 33.71 33.22 33.68 136,124 +0.38(+1.15%)
Oct 07, 2015 33.19 33.37 33.04 33.30 223,258 +0.33(+0.99%)
Oct 06, 2015 32.95 33.08 32.87 32.97 166,471 +0.03(+0.09%)
Oct 05, 2015 32.50 32.98 32.50 32.94 214,955 +0.68(+2.12%)
Oct 02, 2015 31.40 32.26 31.31 32.26 306,693 +0.47(+1.47%)
Oct 01, 2015 31.87 31.92 31.49 31.79 114,133 +0.04(+0.12%)
Sep 30, 2015 31.54 31.80 31.44 31.75 281,865 +0.53(+1.70%)
Sep 29, 2015 31.24 31.33 31.08 31.22 194,972 +0.09(+0.29%)
Sep 28, 2015 31.80 31.80 31.09 31.13 279,708 -0.75(-2.37%)
Sep 25, 2015 32.11 32.17 31.74 31.89 6,779,943 +0.04(+0.13%)
Sep 24, 2015 31.68 31.87 31.51 31.84 100,168 -0.06(-0.18%)
Sep 23, 2015 32.06 32.07 31.84 31.90 234,436 -0.09(-0.29%)
Sep 22, 2015 32.01 32.07 31.81 32.00 150,519 -0.41(-1.27%)
Sep 21, 2015 32.39 32.58 32.30 32.41 131,116 +0.20(+0.62%)
Sep 18, 2015 32.38 32.52 32.18 32.21 64,876 -0.63(-1.92%)
Sep 17, 2015 32.91 33.30 32.77 32.84 112,669 -0.14(-0.41%)
Sep 16, 2015 32.74 33.01 32.67 32.97 116,628 +0.34(+1.03%)
Sep 15, 2015 32.31 32.68 32.30 32.64 1,580,327 +0.43(+1.32%)
Sep 14, 2015 32.19 32.25 32.14 32.21 118,874 -0.06(-0.20%)
Sep 11, 2015 32.14 32.28 32.00 32.28 158,980 +0.03(+0.10%)
Sep 10, 2015 32.20 32.47 32.06 32.25 174,515 +0.13(+0.40%)
Sep 09, 2015 32.86 32.92 32.12 32.12 736,328 -0.45(-1.39%)
Sep 08, 2015 32.31 32.60 32.26 32.57 160,000 +0.72(+2.27%)
Sep 04, 2015 32.03 31.85 31.85 31.85 289,993 -0.50(-1.56%)
Sep 03, 2015 32.34 32.69 32.26 32.35 148,624 +0.10(+0.31%)
Sep 02, 2015 32.09 32.25 31.92 32.25 138,060 +0.48(+1.50%)
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.