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 (%)
Dec 31, 2004 19.96 20.01 19.95 19.96 141,974 -0.01(-0.05%)
Dec 30, 2004 19.97 20.00 19.95 19.97 171,498 +0.02(+0.09%)
Dec 29, 2004 19.96 19.96 19.91 19.95 63,823 -0.05(-0.23%)
Dec 28, 2004 19.85 20.00 19.85 20.00 44,719 +0.16(+0.79%)
Dec 27, 2004 19.96 19.96 19.81 19.84 115,489 -0.07(-0.37%)
Dec 23, 2004 19.91 19.96 19.90 19.91 41,246 -0.13(-0.64%)
Dec 22, 2004 19.99 20.06 19.99 20.04 175,840 +0.08(+0.40%)
Dec 21, 2004 19.84 19.98 19.82 19.96 76,848 +0.19(+0.94%)
Dec 20, 2004 19.82 19.91 19.77 19.78 99,425 -0.00(-0.02%)
Dec 17, 2004 19.79 19.79 19.72 19.78 285,685 -0.03(-0.15%)
Dec 16, 2004 19.88 19.90 19.76 19.81 54,271 -0.08(-0.42%)
Dec 15, 2004 19.83 19.92 19.81 19.89 32,997 +0.06(+0.31%)
Dec 14, 2004 19.78 19.86 19.76 19.83 235,321 +0.08(+0.42%)
Dec 13, 2004 19.68 19.76 19.63 19.75 50,798 +0.20(+1.01%)
Dec 10, 2004 19.51 19.59 19.49 19.55 29,523 +0.03(+0.15%)
Dec 09, 2004 19.40 19.54 19.31 19.52 38,207 +0.11(+0.56%)
Dec 08, 2004 19.35 19.45 19.35 19.41 54,705 +0.02(+0.08%)
Dec 07, 2004 19.60 19.60 19.39 19.40 145,013 -0.19(-0.95%)
Dec 06, 2004 19.56 19.62 19.51 19.58 122,436 -0.01(-0.05%)
Dec 03, 2004 19.54 19.65 19.53 19.59 31,260 +0.02(+0.11%)
Dec 02, 2004 19.64 19.65 19.57 19.57 65,994 -0.09(-0.45%)
Dec 01, 2004 19.50 19.67 19.50 19.66 71,204 +0.21(+1.07%)
Nov 30, 2004 19.41 19.48 19.41 19.45 138,935 -0.02(-0.08%)
Nov 29, 2004 19.58 19.59 19.37 19.47 118,963 -0.06(-0.30%)
Nov 26, 2004 19.55 19.59 19.52 19.52 60,350 +0.02(+0.12%)
Nov 24, 2004 19.46 19.51 19.45 19.50 137,198 +0.10(+0.50%)
Nov 23, 2004 19.39 19.43 19.30 19.40 127,212 +0.05(+0.24%)
Nov 22, 2004 19.21 19.36 19.21 19.36 42,548 +0.12(+0.65%)
Nov 19, 2004 19.43 19.43 19.21 19.23 122,870 -0.15(-0.80%)
Nov 18, 2004 19.42 19.44 19.35 19.39 96,820 +0.04(+0.21%)
Nov 17, 2004 19.42 19.50 19.35 19.35 16,498 +0.07(+0.37%)
Nov 16, 2004 19.34 19.34 19.27 19.28 49,495 -0.11(-0.57%)
Nov 15, 2004 19.39 19.41 19.33 19.39 82,058 -0.04(-0.21%)
Nov 12, 2004 19.25 19.43 19.22 19.43 72,941 +0.18(+0.91%)
Nov 11, 2004 19.12 19.25 19.11 19.25 153,263 +0.16(+0.82%)
Nov 10, 2004 19.07 19.13 19.02 19.10 372,954 +0.07(+0.36%)
Nov 09, 2004 19.07 19.09 19.01 19.03 60,350 -0.01(-0.05%)
Nov 08, 2004 19.06 19.06 19.01 19.04 66,428 -0.01(-0.06%)
Nov 05, 2004 19.06 19.13 18.99 19.05 355,153 +0.02(+0.12%)
Nov 04, 2004 18.72 19.03 18.71 19.02 204,061 +0.36(+1.92%)
Nov 03, 2004 18.73 18.73 18.62 18.67 74,677 +0.20(+1.09%)
Nov 02, 2004 18.51 18.63 18.44 18.46 185,825 -0.04(-0.21%)
Nov 01, 2004 18.48 18.54 18.44 18.50 65,560 +0.08(+0.45%)
Oct 29, 2004 18.40 18.43 18.38 18.42 11,722 +0.00(+0.02%)
Oct 28, 2004 18.31 18.47 18.27 18.42 28,221 +0.04(+0.20%)
Oct 27, 2004 18.18 18.38 18.18 18.38 108,109 +0.20(+1.08%)
Oct 26, 2004 17.97 18.19 17.97 18.18 173,234 +0.24(+1.35%)
Oct 25, 2004 17.90 17.98 17.87 17.94 30,826 -0.04(-0.23%)
Oct 22, 2004 18.09 18.11 17.94 17.98 16,498 -0.10(-0.56%)
Oct 21, 2004 18.01 18.10 17.95 18.09 44,719 +0.13(+0.72%)
Oct 20, 2004 17.93 18.01 17.85 17.96 154,565 -0.07(-0.37%)
Oct 19, 2004 18.23 18.26 18.01 18.02 56,876 -0.19(-1.02%)
Oct 18, 2004 18.15 18.22 18.07 18.21 29,523 +0.03(+0.18%)
Oct 15, 2004 18.10 18.21 18.10 18.18 23,879 +0.09(+0.51%)
Oct 14, 2004 18.19 18.20 18.06 18.09 24,313 -0.08(-0.44%)
Oct 13, 2004 18.43 18.43 18.15 18.17 36,470 -0.22(-1.18%)
Oct 12, 2004 18.31 18.42 18.30 18.38 145,447 -0.03(-0.19%)
Oct 11, 2004 18.44 18.44 18.38 18.42 19,103 +0.05(+0.26%)
Oct 08, 2004 18.44 18.45 18.37 18.37 18,669 -0.11(-0.57%)
Oct 07, 2004 18.57 18.61 18.47 18.47 44,719 -0.10(-0.55%)
Oct 06, 2004 18.52 18.58 18.52 18.58 13,459 +0.16(+0.86%)
Oct 05, 2004 18.49 18.50 18.42 18.42 27,787 -0.06(-0.34%)
Oct 04, 2004 18.51 18.52 18.47 18.48 37,773 +0.05(+0.29%)
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.