Skip to main content

S&P US Value Ishares Core ETF (NQ: IUSV )

87.77 +0.53 (+0.61%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 66.71 66.90 66.09 66.10 576,735 -0.45(-0.68%)
Aug 30, 2022 67.48 67.48 66.35 66.55 463,915 -0.78(-1.15%)
Aug 29, 2022 67.25 67.83 67.02 67.33 630,189 -0.25(-0.37%)
Aug 26, 2022 69.57 69.57 67.55 67.58 443,605 -1.88(-2.71%)
Aug 25, 2022 68.85 69.47 68.66 69.46 358,475 +0.83(+1.22%)
Aug 24, 2022 68.42 68.78 68.28 68.62 802,588 +0.24(+0.35%)
Aug 23, 2022 68.57 68.83 68.31 68.38 431,591 -0.18(-0.27%)
Aug 22, 2022 69.08 69.24 68.40 68.56 492,749 -1.21(-1.73%)
Aug 19, 2022 70.11 70.11 69.61 69.77 447,830 -0.58(-0.83%)
Aug 18, 2022 70.25 70.44 70.02 70.36 459,321 +0.30(+0.42%)
Aug 17, 2022 70.10 70.47 69.80 70.06 489,892 -0.54(-0.76%)
Aug 16, 2022 70.18 70.85 70.13 70.60 585,230 +0.34(+0.48%)
Aug 15, 2022 69.66 70.32 69.54 70.26 741,099 +0.24(+0.34%)
Aug 12, 2022 69.38 70.08 69.24 70.02 483,684 +0.87(+1.26%)
Aug 11, 2022 69.28 69.69 69.00 69.15 1,203,875 +0.35(+0.52%)
Aug 10, 2022 68.69 68.85 68.50 68.79 395,114 +1.04(+1.54%)
Aug 09, 2022 67.89 68.01 67.58 67.75 676,831 -0.08(-0.11%)
Aug 08, 2022 68.04 68.29 67.68 67.83 601,320 +0.13(+0.20%)
Aug 05, 2022 67.17 67.70 67.00 67.69 651,758 +0.15(+0.23%)
Aug 04, 2022 67.80 67.89 67.50 67.54 471,026 -0.32(-0.47%)
Aug 03, 2022 67.65 68.09 67.41 67.85 505,981 +0.48(+0.71%)
Aug 02, 2022 67.82 68.09 67.32 67.38 467,673 -0.45(-0.66%)
Aug 01, 2022 67.68 68.03 67.44 67.83 642,018 -0.21(-0.31%)
Jul 29, 2022 67.42 68.15 67.37 68.04 434,999 +0.54(+0.80%)
Jul 28, 2022 66.95 67.54 66.39 67.50 694,269 +0.76(+1.13%)
Jul 27, 2022 66.10 66.97 65.88 66.74 432,387 +0.92(+1.40%)
Jul 26, 2022 65.98 66.14 65.71 65.82 462,647 -0.34(-0.51%)
Jul 25, 2022 65.99 66.27 65.65 66.16 723,721 +0.43(+0.66%)
Jul 22, 2022 66.12 66.30 65.37 65.73 623,725 -0.24(-0.36%)
Jul 21, 2022 65.43 65.97 65.04 65.97 454,335 +0.27(+0.41%)
Jul 20, 2022 65.62 65.90 65.30 65.70 612,771 +0.04(+0.06%)
Jul 19, 2022 64.70 65.77 64.70 65.66 547,005 +1.54(+2.41%)
Jul 18, 2022 65.01 65.14 63.96 64.12 1,047,614 -0.42(-0.65%)
Jul 15, 2022 64.07 64.57 63.82 64.54 901,598 +1.19(+1.88%)
Jul 14, 2022 62.94 63.44 62.51 63.35 2,443,285 -0.49(-0.77%)
Jul 13, 2022 63.62 64.24 63.28 63.84 585,553 -0.35(-0.55%)
Jul 12, 2022 64.26 64.85 63.97 64.19 952,446 -0.32(-0.49%)
Jul 11, 2022 64.58 64.78 64.34 64.51 587,389 -0.36(-0.56%)
Jul 08, 2022 65.04 65.23 64.61 64.87 645,656 -0.15(-0.24%)
Jul 07, 2022 64.69 65.16 64.68 65.03 630,637 +0.67(+1.04%)
Jul 06, 2022 64.38 64.70 63.81 64.36 544,861 +0.04(+0.06%)
Jul 05, 2022 64.08 64.32 63.08 64.32 722,892 -0.55(-0.84%)
Jul 01, 2022 64.09 65.03 63.63 64.86 637,722 +0.75(+1.17%)
Jun 30, 2022 63.81 64.54 63.46 64.12 4,570,591 -0.34(-0.52%)
Jun 29, 2022 64.86 64.86 64.18 64.45 680,478 -0.27(-0.41%)
Jun 28, 2022 65.78 66.37 64.66 64.72 657,732 -0.72(-1.10%)
Jun 27, 2022 65.65 65.80 65.26 65.44 1,026,666 +0.05(+0.07%)
Jun 24, 2022 64.16 65.39 64.07 65.39 699,930 +1.76(+2.77%)
Jun 23, 2022 63.68 63.88 62.91 63.63 1,310,096 +0.23(+0.36%)
Jun 22, 2022 62.86 64.00 62.68 63.40 803,694 -0.21(-0.33%)
Jun 21, 2022 63.03 63.79 62.96 63.61 912,023 +1.41(+2.27%)
Jun 17, 2022 62.48 62.84 61.69 62.20 816,246 -0.20(-0.32%)
Jun 16, 2022 62.86 62.94 61.96 62.40 945,737 -1.76(-2.75%)
Jun 15, 2022 64.32 64.93 63.24 64.16 990,329 +0.35(+0.56%)
Jun 14, 2022 64.50 64.66 63.24 63.81 1,145,545 -0.47(-0.73%)
Jun 13, 2022 65.23 65.33 63.91 64.28 1,545,484 -2.30(-3.46%)
Jun 10, 2022 67.17 67.19 66.49 66.58 708,945 -1.44(-2.11%)
Jun 09, 2022 69.24 69.49 68.02 68.02 462,855 -1.51(-2.17%)
Jun 08, 2022 70.08 70.22 69.40 69.53 367,922 -0.90(-1.27%)
Jun 07, 2022 69.31 70.45 69.30 70.42 440,846 +0.75(+1.08%)
Jun 06, 2022 70.15 70.28 69.57 69.67 545,640 +0.13(+0.19%)
Jun 03, 2022 69.75 69.97 69.45 69.54 481,973 -0.63(-0.90%)
Jun 02, 2022 69.51 70.21 68.80 70.17 488,465 +0.86(+1.24%)
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.