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 (%)
Jun 30, 2005 20.23 20.23 20.07 20.07 111,582 -0.11(-0.54%)
Jun 29, 2005 20.22 20.22 20.15 20.18 120,265 -0.01(-0.05%)
Jun 28, 2005 20.09 20.19 20.09 20.19 111,148 +0.15(+0.76%)
Jun 27, 2005 20.01 20.05 19.99 20.04 128,515 +0.04(+0.20%)
Jun 24, 2005 20.11 20.16 19.99 20.00 87,268 -0.19(-0.95%)
Jun 23, 2005 20.38 20.39 20.19 20.19 283,080 -0.21(-1.05%)
Jun 22, 2005 20.48 20.48 20.34 20.40 149,789 +0.03(+0.16%)
Jun 21, 2005 20.45 20.45 20.35 20.37 119,831 -0.07(-0.33%)
Jun 20, 2005 20.40 20.46 20.34 20.44 287,422 -0.04(-0.18%)
Jun 17, 2005 20.51 20.51 20.42 20.47 383,808 +0.11(+0.55%)
Jun 16, 2005 20.28 20.39 20.27 20.36 1,334,213 +0.10(+0.49%)
Jun 15, 2005 20.28 20.28 20.15 20.26 62,955 +0.06(+0.31%)
Jun 14, 2005 20.15 20.22 20.13 20.20 171,498 +0.07(+0.37%)
Jun 13, 2005 20.07 20.17 20.01 20.13 152,394 +0.03(+0.17%)
Jun 10, 2005 20.07 20.12 20.01 20.09 87,702 +0.02(+0.08%)
Jun 09, 2005 19.92 20.08 19.92 20.07 104,201 +0.09(+0.46%)
Jun 08, 2005 20.06 20.08 19.96 19.98 125,910 -0.03(-0.13%)
Jun 07, 2005 20.05 20.17 20.01 20.01 36,904 +0.03(+0.16%)
Jun 06, 2005 19.97 20.00 19.90 19.98 82,492 -0.00(-0.01%)
Jun 03, 2005 20.04 20.07 19.94 19.98 38,207 -0.06(-0.29%)
Jun 02, 2005 19.96 20.06 19.94 20.04 41,246 +0.09(+0.44%)
Jun 01, 2005 19.87 20.08 19.84 19.95 159,341 +0.09(+0.45%)
May 31, 2005 19.92 19.92 19.84 19.86 51,232 -0.08(-0.40%)
May 27, 2005 19.90 19.94 19.84 19.94 45,588 +0.06(+0.31%)
May 26, 2005 19.83 19.88 19.79 19.88 56,008 +0.09(+0.47%)
May 25, 2005 19.75 19.78 19.70 19.78 18,669 -0.04(-0.19%)
May 24, 2005 19.81 19.83 19.76 19.82 128,080 +0.00(+0.02%)
May 23, 2005 19.79 19.89 19.78 19.82 64,257 +0.07(+0.36%)
May 20, 2005 19.77 19.77 19.68 19.75 40,378 -0.04(-0.19%)
May 19, 2005 19.66 19.79 19.66 19.78 75,980 +0.07(+0.37%)
May 18, 2005 19.59 19.72 19.57 19.71 38,641 +0.24(+1.24%)
May 17, 2005 19.26 19.47 19.24 19.47 47,759 +0.18(+0.96%)
May 16, 2005 19.14 19.28 19.14 19.28 49,929 +0.19(+0.98%)
May 13, 2005 19.28 19.31 18.98 19.10 94,215 -0.19(-0.97%)
May 12, 2005 19.58 19.58 19.25 19.28 132,422 -0.28(-1.45%)
May 11, 2005 19.52 19.57 19.36 19.57 74,243 +0.12(+0.60%)
May 10, 2005 19.58 19.59 19.43 19.45 58,613 -0.21(-1.08%)
May 09, 2005 19.57 19.67 19.54 19.66 30,392 +0.08(+0.39%)
May 06, 2005 19.66 19.66 19.57 19.58 61,218 -0.04(-0.19%)
May 05, 2005 19.62 19.67 19.49 19.62 399,439 -0.00(-0.02%)
May 04, 2005 19.44 19.63 19.44 19.63 46,456 +0.32(+1.68%)
May 03, 2005 19.41 19.47 19.30 19.30 85,532 -0.12(-0.64%)
May 02, 2005 19.36 19.43 19.28 19.43 62,955 +0.13(+0.69%)
Apr 29, 2005 19.20 19.30 19.01 19.29 71,638 +0.16(+0.86%)
Apr 28, 2005 19.25 19.26 19.11 19.13 193,206 -0.22(-1.14%)
Apr 27, 2005 19.20 19.41 19.13 19.35 48,627 +0.06(+0.30%)
Apr 26, 2005 19.44 19.47 19.29 19.29 65,560 -0.14(-0.72%)
Apr 25, 2005 19.34 19.45 19.34 19.43 82,927 +0.17(+0.86%)
Apr 22, 2005 19.32 19.36 19.12 19.27 474,116 -0.05(-0.24%)
Apr 21, 2005 19.17 19.34 19.09 19.31 234,019 +0.29(+1.51%)
Apr 20, 2005 19.29 19.29 19.01 19.02 135,896 -0.25(-1.31%)
Apr 19, 2005 19.23 19.31 19.19 19.28 85,532 +0.14(+0.72%)
Apr 18, 2005 19.02 19.16 18.95 19.14 527,954 +0.12(+0.63%)
Apr 15, 2005 19.27 19.35 18.98 19.02 199,285 -0.28(-1.44%)
Apr 14, 2005 19.58 19.58 19.30 19.30 85,097 -0.29(-1.48%)
Apr 13, 2005 19.80 19.80 19.56 19.59 65,560 -0.26(-1.33%)
Apr 12, 2005 19.63 19.89 19.58 19.85 84,229 +0.12(+0.59%)
Apr 11, 2005 19.74 19.75 19.69 19.74 33,865 +0.01(+0.03%)
Apr 08, 2005 19.92 19.92 19.73 19.73 75,111 -0.17(-0.88%)
Apr 07, 2005 19.87 19.90 19.82 19.90 118,963 +0.10(+0.49%)
Apr 06, 2005 19.79 19.87 19.78 19.81 69,467 +0.08(+0.40%)
Apr 05, 2005 19.72 19.77 19.69 19.73 122,870 +0.06(+0.33%)
Apr 04, 2005 19.64 19.71 19.55 19.66 63,389 +0.03(+0.13%)
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.