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, 2017 41.89 41.90 41.68 41.73 498,258 +0.08(+0.20%)
Jun 29, 2017 42.02 42.02 41.49 41.64 210,043 -0.16(-0.39%)
Jun 28, 2017 41.71 41.90 41.70 41.81 217,669 +0.33(+0.79%)
Jun 27, 2017 41.67 41.76 41.46 41.48 249,451 +0.05(+0.13%)
Jun 26, 2017 41.41 41.53 41.35 41.43 356,199 +0.15(+0.37%)
Jun 23, 2017 41.31 41.38 41.20 41.27 319,600 +0.00(+0.00%)
Jun 22, 2017 41.33 41.41 41.25 41.27 263,353 -0.05(-0.12%)
Jun 21, 2017 41.59 41.59 41.23 41.32 186,887 -0.20(-0.49%)
Jun 20, 2017 41.76 41.76 41.51 41.52 290,484 -0.28(-0.68%)
Jun 19, 2017 41.66 41.82 41.65 41.81 233,273 +0.25(+0.60%)
Jun 16, 2017 41.56 41.58 41.39 41.56 311,358 -0.02(-0.04%)
Jun 15, 2017 41.51 41.61 41.47 41.57 1,307,165 -0.13(-0.31%)
Jun 14, 2017 41.77 41.77 41.52 41.70 351,420 -0.06(-0.14%)
Jun 13, 2017 41.67 41.76 41.61 41.76 254,229 +0.15(+0.35%)
Jun 12, 2017 41.51 41.71 41.49 41.61 199,502 +0.12(+0.29%)
Jun 09, 2017 41.20 41.52 41.20 41.49 203,837 +0.38(+0.93%)
Jun 08, 2017 40.98 41.23 40.98 41.11 252,844 +0.11(+0.28%)
Jun 07, 2017 40.96 41.05 40.88 41.00 546,843 +0.04(+0.10%)
Jun 06, 2017 40.96 41.05 40.87 40.96 213,513 -0.12(-0.30%)
Jun 05, 2017 41.12 41.15 41.05 41.08 475,970 -0.04(-0.10%)
Jun 02, 2017 41.13 41.18 41.02 41.12 303,651 -0.05(-0.12%)
Jun 01, 2017 40.83 41.17 40.75 41.17 267,402 +0.44(+1.08%)
May 31, 2017 40.83 40.83 40.57 40.73 224,872 -0.05(-0.12%)
May 30, 2017 40.79 40.84 40.70 40.78 184,393 -0.10(-0.24%)
May 26, 2017 40.87 40.91 40.83 40.87 214,294 -0.01(-0.02%)
May 25, 2017 40.93 40.99 40.83 40.88 306,320 +0.06(+0.14%)
May 24, 2017 40.84 40.85 40.72 40.83 242,475 +0.05(+0.12%)
May 23, 2017 40.69 40.84 40.66 40.78 230,063 +0.15(+0.36%)
May 22, 2017 40.57 40.70 40.53 40.63 160,683 +0.15(+0.36%)
May 19, 2017 40.26 40.65 40.26 40.49 261,159 +0.30(+0.75%)
May 18, 2017 40.10 40.36 40.02 40.19 233,031 +0.02(+0.06%)
May 17, 2017 40.53 40.57 40.15 40.16 230,789 -0.68(-1.67%)
May 16, 2017 41.03 41.03 40.80 40.84 363,020 -0.11(-0.28%)
May 15, 2017 40.86 41.01 40.85 40.96 305,285 +0.24(+0.58%)
May 12, 2017 40.80 40.80 40.65 40.72 256,404 -0.16(-0.40%)
May 11, 2017 40.93 40.93 40.66 40.88 255,239 -0.08(-0.20%)
May 10, 2017 40.84 41.00 40.84 40.96 215,652 +0.07(+0.18%)
May 09, 2017 41.08 41.08 40.82 40.89 220,139 -0.13(-0.32%)
May 08, 2017 41.09 41.09 40.96 41.02 264,209 -0.04(-0.10%)
May 05, 2017 40.96 41.06 40.88 41.06 267,197 +0.19(+0.46%)
May 04, 2017 40.99 40.99 40.73 40.87 313,593 -0.01(-0.02%)
May 03, 2017 40.82 40.91 40.73 40.88 275,613 +0.02(+0.06%)
May 02, 2017 40.91 40.92 40.76 40.86 232,780 -0.02(-0.06%)
May 01, 2017 40.95 41.01 40.83 40.88 289,287 -0.02(-0.04%)
Apr 28, 2017 41.11 41.11 40.86 40.90 226,676 -0.20(-0.49%)
Apr 27, 2017 41.21 41.21 40.96 41.10 251,585 -0.06(-0.14%)
Apr 26, 2017 41.16 41.39 41.15 41.16 416,203 -0.02(-0.04%)
Apr 25, 2017 41.09 41.23 41.09 41.17 277,473 +0.24(+0.57%)
Apr 24, 2017 40.96 40.99 40.82 40.94 232,120 +0.47(+1.16%)
Apr 21, 2017 40.63 40.64 40.40 40.47 254,362 -0.19(-0.48%)
Apr 20, 2017 40.49 40.74 40.37 40.66 266,982 +0.33(+0.81%)
Apr 19, 2017 40.57 40.63 40.28 40.34 387,100 -0.11(-0.27%)
Apr 18, 2017 40.46 40.51 40.30 40.45 271,917 -0.15(-0.38%)
Apr 17, 2017 40.32 40.60 40.26 40.60 1,893,023 +0.37(+0.93%)
Apr 13, 2017 40.54 40.63 40.23 40.23 438,302 -0.40(-0.98%)
Apr 12, 2017 40.77 40.77 40.55 40.62 220,986 -0.15(-0.36%)
Apr 11, 2017 40.75 40.78 40.48 40.77 264,486 -0.04(-0.09%)
Apr 10, 2017 40.77 40.97 40.70 40.81 275,871 +0.03(+0.07%)
Apr 07, 2017 40.79 40.93 40.66 40.78 779,383 -0.04(-0.10%)
Apr 06, 2017 40.71 40.95 40.59 40.82 3,064,867 +0.15(+0.36%)
Apr 05, 2017 40.99 41.20 40.63 40.67 265,204 -0.15(-0.36%)
Apr 04, 2017 40.78 40.84 40.66 40.82 345,558 +0.00(+0.00%)
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.