Indicators

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

88.79 +0.36 (+0.41%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	70.89	70.95	68.97	69.09	432,101	-2.09(-2.94%)
Apr 28, 2022	70.62	71.43	69.87	71.18	487,203	+1.12(+1.60%)
Apr 27, 2022	70.00	70.81	69.71	70.06	638,379	+0.09(+0.12%)
Apr 26, 2022	70.95	71.29	69.94	69.97	494,418	-1.43(-2.00%)
Apr 25, 2022	70.88	71.52	69.84	71.40	657,580	+0.08(+0.11%)
Apr 22, 2022	72.95	72.95	71.24	71.33	415,167	-1.87(-2.56%)
Apr 21, 2022	74.39	74.62	73.09	73.20	407,610	-0.83(-1.13%)
Apr 20, 2022	73.76	74.34	73.76	74.03	441,063	+0.49(+0.67%)
Apr 19, 2022	72.59	73.63	72.59	73.54	647,804	+1.03(+1.42%)
Apr 18, 2022	72.57	72.97	72.25	72.52	491,381	-0.14(-0.20%)
Apr 14, 2022	72.92	73.29	72.61	72.66	440,820	-0.24(-0.33%)
Apr 13, 2022	72.26	72.98	72.26	72.90	447,299	+0.57(+0.78%)
Apr 12, 2022	72.80	73.16	72.11	72.33	486,615	-0.18(-0.25%)
Apr 11, 2022	72.91	73.19	72.41	72.52	569,091	-0.62(-0.85%)
Apr 08, 2022	72.90	73.43	72.67	73.14	618,994	+0.38(+0.53%)
Apr 07, 2022	72.48	73.00	71.97	72.75	567,083	+0.22(+0.30%)
Apr 06, 2022	72.16	72.65	71.97	72.53	1,328,081	+0.06(+0.08%)
Apr 05, 2022	72.84	73.40	72.31	72.48	606,813	-0.52(-0.71%)
Apr 04, 2022	72.99	73.01	72.48	72.99	850,814	-0.10(-0.13%)

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.