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 (%)
May 30, 2003 14.78 14.95 14.77 14.94 26,918 +0.21(+1.42%)
May 29, 2003 14.81 14.90 14.68 14.73 54,271 -0.08(-0.53%)
May 28, 2003 14.88 14.88 14.77 14.81 28,221 +0.01(+0.05%)
May 27, 2003 14.46 14.80 14.43 14.80 13,025 +0.29(+2.02%)
May 23, 2003 14.40 14.54 14.40 14.51 13,893 +0.06(+0.43%)
May 22, 2003 14.31 14.45 14.31 14.45 62,520 +0.17(+1.16%)
May 21, 2003 14.17 14.30 14.16 14.28 32,128 +0.10(+0.68%)
May 20, 2003 14.31 14.31 14.13 14.18 17,801 -0.04(-0.26%)
May 19, 2003 14.36 14.36 14.20 14.22 14,761 -0.28(-1.92%)
May 16, 2003 14.45 14.53 14.45 14.50 11,722 -0.02(-0.16%)
May 15, 2003 14.47 14.52 14.39 14.52 77,282 +0.14(+0.99%)
May 14, 2003 14.37 14.41 14.37 14.38 11,288 -0.02(-0.14%)
May 13, 2003 14.37 14.46 14.37 14.40 15,196 -0.07(-0.46%)
May 12, 2003 14.27 14.47 14.27 14.47 21,274 +0.25(+1.78%)
May 09, 2003 14.13 14.27 14.13 14.21 9,117 +0.09(+0.65%)
May 08, 2003 14.17 14.19 14.10 14.12 56,442 -0.10(-0.73%)
May 07, 2003 14.25 14.25 14.20 14.22 22,576 -0.01(-0.10%)
May 06, 2003 14.17 14.35 14.17 14.24 16,064 +0.09(+0.62%)
May 05, 2003 14.25 14.28 14.15 14.15 32,128 -0.08(-0.55%)
May 02, 2003 13.99 14.24 13.99 14.23 32,997 +0.18(+1.28%)
May 01, 2003 14.01 14.05 13.80 14.05 59,047 -0.03(-0.18%)
Apr 30, 2003 13.98 14.09 13.97 14.07 97,254 +0.09(+0.68%)
Apr 29, 2003 14.02 14.04 13.94 13.98 22,142 -0.02(-0.16%)
Apr 28, 2003 13.79 14.00 13.79 14.00 57,744 +0.25(+1.81%)
Apr 25, 2003 13.84 13.84 13.72 13.75 111,582 -0.17(-1.19%)
Apr 24, 2003 13.96 13.96 13.88 13.92 9,551 -0.12(-0.89%)
Apr 23, 2003 13.88 14.05 13.88 14.05 8,683 +0.18(+1.28%)
Apr 22, 2003 13.57 13.88 13.55 13.87 12,156 +0.28(+2.07%)
Apr 21, 2003 13.62 13.63 13.58 13.59 15,630 +0.05(+0.39%)
Apr 17, 2003 13.51 13.56 13.51 13.53 2,605 +0.11(+0.82%)
Apr 16, 2003 13.53 13.53 13.40 13.42 11,288 -0.13(-0.99%)
Apr 15, 2003 13.51 13.56 13.49 13.56 11,722 +0.15(+1.08%)
Apr 14, 2003 13.31 13.41 13.26 13.41 116,358 +0.17(+1.29%)
Apr 11, 2003 13.20 13.24 13.20 13.24 8,249 +0.01(+0.10%)
Apr 10, 2003 13.22 13.23 13.22 13.23 4,341 +0.03(+0.19%)
Apr 09, 2003 13.38 13.46 13.20 13.20 40,812 -0.14(-1.02%)
Apr 08, 2003 13.30 13.35 13.29 13.34 141,106 -0.09(-0.67%)
Apr 07, 2003 13.64 13.64 13.43 13.43 125,041 +0.07(+0.52%)
Apr 04, 2003 13.32 13.36 13.27 13.36 6,078 +0.09(+0.69%)
Apr 03, 2003 13.39 13.40 13.27 13.27 5,644 -0.13(-0.95%)
Apr 02, 2003 13.29 13.43 13.29 13.39 72,506 +0.35(+2.67%)
Apr 01, 2003 12.90 13.09 12.90 13.05 38,641 +0.05(+0.41%)
Mar 31, 2003 12.97 12.99 12.85 12.99 13,025 -0.09(-0.67%)
Mar 28, 2003 13.10 13.18 13.08 13.08 9,985 -0.03(-0.26%)
Mar 27, 2003 13.04 13.19 13.04 13.11 85,097 -0.04(-0.32%)
Mar 26, 2003 13.23 13.23 13.16 13.16 7,815 -0.10(-0.75%)
Mar 25, 2003 13.21 13.26 13.18 13.26 6,946 +0.11(+0.81%)
Mar 24, 2003 13.24 13.29 13.10 13.15 19,971 -0.36(-2.66%)
Mar 21, 2003 13.34 13.52 13.26 13.51 49,495 +0.23(+1.75%)
Mar 20, 2003 13.16 13.28 13.16 13.28 33,431 +0.07(+0.56%)
Mar 19, 2003 13.14 13.20 13.06 13.20 10,854 +0.12(+0.92%)
Mar 18, 2003 13.12 13.12 13.01 13.08 24,747 +0.05(+0.37%)
Mar 17, 2003 12.70 13.03 12.70 13.03 30,392 +0.39(+3.06%)
Mar 14, 2003 12.66 12.69 12.65 12.65 4,341 +0.01(+0.09%)
Mar 13, 2003 12.47 12.64 12.40 12.64 16,498 +0.39(+3.22%)
Mar 12, 2003 12.14 12.24 12.04 12.24 16,064 -0.11(-0.89%)
Mar 11, 2003 12.38 12.38 12.34 12.35 3,039 -0.03(-0.21%)
Mar 10, 2003 12.58 12.58 12.38 12.38 24,747 -0.27(-2.17%)
Mar 07, 2003 12.43 12.65 12.43 12.65 17,801 -0.04(-0.35%)
Mar 06, 2003 12.61 12.70 12.61 12.70 14,327 -0.04(-0.33%)
Mar 05, 2003 12.74 12.78 12.69 12.74 25,182 -0.04(-0.31%)
Mar 04, 2003 12.84 12.84 12.76 12.78 55,139 -0.13(-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.