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, 2015 34.99 35.02 34.65 34.75 39,078 +0.07(+0.21%)
Jun 29, 2015 35.12 35.26 34.68 34.68 90,930 -0.76(-2.13%)
Jun 26, 2015 35.41 35.48 35.32 35.43 117,920 -0.02(-0.04%)
Jun 25, 2015 35.62 35.62 35.39 35.45 24,733 -0.06(-0.18%)
Jun 24, 2015 35.70 35.75 35.47 35.51 94,929 -0.28(-0.79%)
Jun 23, 2015 35.80 35.84 35.69 35.79 43,224 +0.03(+0.09%)
Jun 22, 2015 35.79 35.84 35.70 35.76 30,679 +0.15(+0.43%)
Jun 19, 2015 35.71 35.76 35.54 35.61 35,230 -0.11(-0.31%)
Jun 18, 2015 35.52 35.79 35.52 35.72 36,417 +0.30(+0.86%)
Jun 17, 2015 35.49 35.50 35.29 35.42 60,661 -0.00(-0.01%)
Jun 16, 2015 35.21 35.45 35.21 35.42 91,686 +0.23(+0.67%)
Jun 15, 2015 35.11 35.27 35.03 35.19 872,356 -0.16(-0.45%)
Jun 12, 2015 35.42 35.47 35.29 35.34 94,394 -0.28(-0.79%)
Jun 11, 2015 35.54 35.63 35.54 35.62 26,052 +0.13(+0.37%)
Jun 10, 2015 35.21 35.55 35.21 35.49 47,584 +0.40(+1.15%)
Jun 09, 2015 35.08 35.16 35.01 35.09 87,609 -0.02(-0.05%)
Jun 08, 2015 35.24 35.24 35.06 35.11 31,804 -0.11(-0.30%)
Jun 05, 2015 35.13 35.34 35.13 35.21 24,969 -0.01(-0.03%)
Jun 04, 2015 35.39 35.39 35.18 35.22 33,154 -0.34(-0.95%)
Jun 03, 2015 35.48 35.58 35.45 35.56 41,828 +0.16(+0.44%)
Jun 02, 2015 35.38 35.51 35.36 35.41 52,705 -0.04(-0.12%)
Jun 01, 2015 35.54 35.60 35.37 35.45 49,326 -0.03(-0.09%)
May 29, 2015 35.58 35.58 35.35 35.48 42,030 -0.11(-0.30%)
May 28, 2015 35.51 35.59 35.43 35.59 34,066 -0.01(-0.03%)
May 27, 2015 35.46 35.63 35.40 35.60 36,254 +0.27(+0.77%)
May 26, 2015 35.50 35.50 35.22 35.33 30,183 -0.33(-0.93%)
May 22, 2015 35.70 35.66 35.66 35.66 103,572 -0.00(-0.01%)
May 21, 2015 35.63 35.83 35.63 35.66 56,006 -0.11(-0.30%)
May 20, 2015 35.73 35.80 35.64 35.77 31,905 +0.03(+0.09%)
May 19, 2015 35.71 35.74 35.66 35.73 15,725 +0.04(+0.12%)
May 18, 2015 35.53 35.75 35.53 35.69 59,346 +0.13(+0.36%)
May 15, 2015 35.52 35.57 35.49 35.56 23,375 +0.01(+0.03%)
May 14, 2015 35.35 35.55 35.35 35.55 47,460 +0.30(+0.84%)
May 13, 2015 35.39 35.39 35.16 35.26 25,524 +0.01(+0.03%)
May 12, 2015 35.21 35.29 35.07 35.25 56,351 -0.06(-0.16%)
May 11, 2015 35.39 35.46 35.30 35.30 63,167 -0.15(-0.42%)
May 08, 2015 35.28 35.52 35.28 35.45 44,217 +0.37(+1.04%)
May 07, 2015 34.82 35.14 34.81 35.09 56,759 +0.14(+0.39%)
May 06, 2015 35.22 35.22 34.72 34.95 52,724 -0.11(-0.31%)
May 05, 2015 35.45 35.48 35.03 35.06 99,243 -0.38(-1.08%)
May 04, 2015 35.29 35.51 35.29 35.44 63,981 +0.15(+0.42%)
May 01, 2015 35.14 35.31 35.09 35.30 45,335 +0.32(+0.91%)
Apr 30, 2015 35.21 35.26 34.92 34.98 110,973 -0.38(-1.06%)
Apr 29, 2015 35.28 35.43 35.20 35.35 92,097 -0.05(-0.15%)
Apr 28, 2015 35.18 35.43 35.09 35.41 71,119 +0.24(+0.68%)
Apr 27, 2015 35.47 35.48 35.16 35.17 45,688 -0.19(-0.54%)
Apr 24, 2015 35.39 35.43 35.33 35.36 320,817 -0.02(-0.07%)
Apr 23, 2015 35.22 35.47 35.20 35.38 46,056 +0.09(+0.26%)
Apr 22, 2015 35.29 35.33 35.04 35.29 44,392 +0.13(+0.36%)
Apr 21, 2015 35.43 35.43 35.13 35.16 36,552 -0.12(-0.35%)
Apr 20, 2015 35.22 35.35 35.13 35.28 22,056 +0.28(+0.80%)
Apr 17, 2015 35.31 35.31 34.87 35.01 324,987 -0.38(-1.07%)
Apr 16, 2015 35.42 35.52 35.34 35.38 46,231 -0.11(-0.31%)
Apr 15, 2015 35.43 35.55 35.43 35.50 57,814 +0.27(+0.75%)
Apr 14, 2015 35.13 35.26 35.06 35.23 63,582 +0.04(+0.12%)
Apr 13, 2015 35.26 35.34 35.12 35.19 93,746 -0.09(-0.24%)
Apr 10, 2015 35.14 35.27 35.14 35.27 42,577 +0.20(+0.57%)
Apr 09, 2015 34.91 35.07 34.75 35.07 30,904 +0.15(+0.44%)
Apr 08, 2015 34.92 35.01 34.84 34.92 28,503 +0.03(+0.10%)
Apr 07, 2015 35.00 35.08 34.89 34.89 44,004 -0.11(-0.31%)
Apr 06, 2015 34.65 35.11 34.65 35.00 82,644 +0.19(+0.53%)
Apr 02, 2015 34.59 34.81 34.81 34.81 219,945 +0.12(+0.36%)
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.