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 29, 2007 26.15 26.26 25.86 25.96 266,147 -0.11(-0.42%)
Jun 28, 2007 26.07 26.21 26.02 26.07 831,441 -0.10(-0.39%)
Jun 27, 2007 25.81 26.20 25.76 26.17 379,032 +0.26(+0.99%)
Jun 26, 2007 26.13 26.18 25.91 25.91 323,024 -0.11(-0.43%)
Jun 25, 2007 26.16 26.32 25.96 26.02 69,033 -0.21(-0.80%)
Jun 22, 2007 26.41 26.43 26.12 26.23 61,652 -0.28(-1.06%)
Jun 21, 2007 26.36 26.51 26.21 26.51 662,547 +0.15(+0.58%)
Jun 20, 2007 26.86 26.86 26.33 26.36 128,949 -0.44(-1.65%)
Jun 19, 2007 26.65 26.80 26.64 26.80 204,929 +0.08(+0.31%)
Jun 18, 2007 26.83 26.83 26.72 26.72 38,207 -0.04(-0.15%)
Jun 15, 2007 26.78 26.88 26.76 26.76 77,716 +0.16(+0.61%)
Jun 14, 2007 26.49 26.63 26.49 26.60 73,375 +0.13(+0.50%)
Jun 13, 2007 26.19 26.47 26.19 26.47 121,568 +0.39(+1.48%)
Jun 12, 2007 26.27 26.33 26.08 26.08 107,674 -0.30(-1.15%)
Jun 11, 2007 26.29 26.49 26.26 26.38 45,153 +0.07(+0.28%)
Jun 08, 2007 26.04 26.33 26.02 26.31 112,450 +0.30(+1.14%)
Jun 07, 2007 26.45 26.52 26.01 26.01 199,719 -0.51(-1.91%)
Jun 06, 2007 26.66 26.69 26.48 26.52 110,714 -0.26(-0.98%)
Jun 05, 2007 26.86 26.86 26.68 26.78 398,570 -0.15(-0.56%)
Jun 04, 2007 26.85 26.94 26.85 26.93 44,719 +0.05(+0.19%)
Jun 01, 2007 26.86 26.91 26.81 26.88 127,646 +0.11(+0.41%)
May 31, 2007 26.86 26.90 26.74 26.77 41,680 -0.05(-0.17%)
May 30, 2007 26.46 26.83 26.46 26.82 165,419 +0.22(+0.81%)
May 29, 2007 26.55 26.64 26.51 26.60 63,389 +0.08(+0.29%)
May 25, 2007 26.48 26.55 26.44 26.53 166,722 +0.14(+0.53%)
May 24, 2007 26.63 26.77 26.34 26.39 390,755 -0.30(-1.13%)
May 23, 2007 26.79 26.85 26.66 26.69 175,840 -0.03(-0.11%)
May 22, 2007 26.75 26.82 26.71 26.72 544,886 -0.01(-0.03%)
May 21, 2007 26.64 26.80 26.64 26.72 451,539 +0.07(+0.28%)
May 18, 2007 26.57 26.65 26.53 26.65 184,957 +0.16(+0.62%)
May 17, 2007 26.47 26.57 26.43 26.49 150,223 +0.00(+0.01%)
May 16, 2007 26.42 26.52 26.32 26.48 220,993 +0.15(+0.58%)
May 15, 2007 26.37 26.52 26.28 26.33 189,299 +0.03(+0.10%)
May 14, 2007 26.38 26.42 26.23 26.31 98,991 -0.04(-0.16%)
May 11, 2007 26.16 26.37 26.16 26.35 152,394 +0.22(+0.83%)
May 10, 2007 26.34 26.35 26.07 26.13 175,405 -0.27(-1.04%)
May 09, 2007 26.30 26.46 26.29 26.41 122,436 +0.10(+0.39%)
May 08, 2007 26.26 26.34 26.19 26.31 135,027 -0.06(-0.24%)
May 07, 2007 26.35 26.37 26.34 26.37 313,038 +0.08(+0.30%)
May 04, 2007 26.29 26.35 26.22 26.29 152,394 +0.07(+0.28%)
May 03, 2007 26.18 26.24 26.13 26.22 122,002 +0.14(+0.52%)
May 02, 2007 25.96 26.13 25.94 26.08 302,184 +0.18(+0.68%)
May 01, 2007 25.87 25.93 25.76 25.90 326,932 +0.03(+0.12%)
Apr 30, 2007 26.07 26.13 25.86 25.87 785,852 -0.18(-0.68%)
Apr 27, 2007 26.04 26.10 25.96 26.05 1,101,062 -0.07(-0.27%)
Apr 26, 2007 26.12 26.16 26.05 26.12 96,386 +0.00(+0.01%)
Apr 25, 2007 25.98 26.16 25.96 26.12 103,767 +0.24(+0.93%)
Apr 24, 2007 25.95 25.95 25.79 25.88 143,711 -0.06(-0.22%)
Apr 23, 2007 25.98 26.04 25.91 25.93 145,882 -0.08(-0.32%)
Apr 20, 2007 25.93 26.02 25.88 26.02 237,492 +0.26(+1.00%)
Apr 19, 2007 25.70 25.82 25.66 25.76 342,562 -0.07(-0.26%)
Apr 18, 2007 25.72 25.88 25.72 25.83 426,357 +0.06(+0.23%)
Apr 17, 2007 25.78 25.84 25.72 25.77 199,285 +0.04(+0.15%)
Apr 16, 2007 25.60 25.77 25.60 25.73 82,058 +0.25(+0.99%)
Apr 13, 2007 25.41 25.48 25.36 25.48 249,215 +0.12(+0.47%)
Apr 12, 2007 25.21 25.40 25.17 25.36 193,641 +0.08(+0.32%)
Apr 11, 2007 25.43 25.43 25.24 25.28 256,161 -0.15(-0.61%)
Apr 10, 2007 25.34 25.44 25.34 25.43 155,433 +0.08(+0.33%)
Apr 09, 2007 25.36 25.41 25.34 25.35 176,274 +0.04(+0.17%)
Apr 05, 2007 25.24 25.34 25.23 25.30 87,702 +0.07(+0.26%)
Apr 04, 2007 25.23 25.26 25.19 25.24 246,610 -0.02(-0.06%)
Apr 03, 2007 25.13 25.31 25.13 25.25 261,372 +0.25(+1.00%)
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.