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 31, 2007 26.86 26.90 26.74 26.77 41,680 -0.05(-0.17%)
May 30, 2007 26.46 26.83 26.46 26.82 165,419 +0.22(+0.81%)
May 29, 2007 26.55 26.64 26.51 26.60 63,389 +0.08(+0.29%)
May 25, 2007 26.48 26.55 26.44 26.53 166,722 +0.14(+0.53%)
May 24, 2007 26.63 26.77 26.34 26.39 390,755 -0.30(-1.13%)
May 23, 2007 26.79 26.85 26.66 26.69 175,840 -0.03(-0.11%)
May 22, 2007 26.75 26.82 26.71 26.72 544,886 -0.01(-0.03%)
May 21, 2007 26.64 26.80 26.64 26.72 451,539 +0.07(+0.28%)
May 18, 2007 26.57 26.65 26.53 26.65 184,957 +0.16(+0.62%)
May 17, 2007 26.47 26.57 26.43 26.49 150,223 +0.00(+0.01%)
May 16, 2007 26.42 26.52 26.32 26.48 220,993 +0.15(+0.58%)
May 15, 2007 26.37 26.52 26.28 26.33 189,299 +0.03(+0.10%)
May 14, 2007 26.38 26.42 26.23 26.31 98,991 -0.04(-0.16%)
May 11, 2007 26.16 26.37 26.16 26.35 152,394 +0.22(+0.83%)
May 10, 2007 26.34 26.35 26.07 26.13 175,405 -0.27(-1.04%)
May 09, 2007 26.30 26.46 26.29 26.41 122,436 +0.10(+0.39%)
May 08, 2007 26.26 26.34 26.19 26.31 135,027 -0.06(-0.24%)
May 07, 2007 26.35 26.37 26.34 26.37 313,038 +0.08(+0.30%)
May 04, 2007 26.29 26.35 26.22 26.29 152,394 +0.07(+0.28%)
May 03, 2007 26.18 26.24 26.13 26.22 122,002 +0.14(+0.52%)
May 02, 2007 25.96 26.13 25.94 26.08 302,184 +0.18(+0.68%)
May 01, 2007 25.87 25.93 25.76 25.90 326,932 +0.03(+0.12%)
Apr 30, 2007 26.07 26.13 25.86 25.87 785,852 -0.18(-0.68%)
Apr 27, 2007 26.04 26.10 25.96 26.05 1,101,062 -0.07(-0.27%)
Apr 26, 2007 26.12 26.16 26.05 26.12 96,386 +0.00(+0.01%)
Apr 25, 2007 25.98 26.16 25.96 26.12 103,767 +0.24(+0.93%)
Apr 24, 2007 25.95 25.95 25.79 25.88 143,711 -0.06(-0.22%)
Apr 23, 2007 25.98 26.04 25.91 25.93 145,882 -0.08(-0.32%)
Apr 20, 2007 25.93 26.02 25.88 26.02 237,492 +0.26(+1.00%)
Apr 19, 2007 25.70 25.82 25.66 25.76 342,562 -0.07(-0.26%)
Apr 18, 2007 25.72 25.88 25.72 25.83 426,357 +0.06(+0.23%)
Apr 17, 2007 25.78 25.84 25.72 25.77 199,285 +0.04(+0.15%)
Apr 16, 2007 25.60 25.77 25.60 25.73 82,058 +0.25(+0.99%)
Apr 13, 2007 25.41 25.48 25.36 25.48 249,215 +0.12(+0.47%)
Apr 12, 2007 25.21 25.40 25.17 25.36 193,641 +0.08(+0.32%)
Apr 11, 2007 25.43 25.43 25.24 25.28 256,161 -0.15(-0.61%)
Apr 10, 2007 25.34 25.44 25.34 25.43 155,433 +0.08(+0.33%)
Apr 09, 2007 25.36 25.41 25.34 25.35 176,274 +0.04(+0.17%)
Apr 05, 2007 25.24 25.34 25.23 25.30 87,702 +0.07(+0.26%)
Apr 04, 2007 25.23 25.26 25.19 25.24 246,610 -0.02(-0.06%)
Apr 03, 2007 25.13 25.31 25.13 25.25 261,372 +0.25(+1.00%)
Apr 02, 2007 25.02 25.06 24.92 25.00 162,380 +0.00(+0.00%)
Mar 30, 2007 25.05 25.15 24.83 25.00 399,004 +0.01(+0.06%)
Mar 29, 2007 25.07 25.09 24.87 24.99 469,340 +0.04(+0.18%)
Mar 28, 2007 25.02 25.04 24.86 24.94 363,836 -0.15(-0.61%)
Mar 27, 2007 25.14 25.14 25.04 25.10 240,097 -0.12(-0.46%)
Mar 26, 2007 25.21 25.22 24.99 25.21 319,551 +0.01(+0.04%)
Mar 23, 2007 25.18 25.24 25.17 25.20 85,532 -0.08(-0.33%)
Mar 22, 2007 25.32 25.34 25.24 25.29 170,629 +0.01(+0.03%)
Mar 21, 2007 24.85 25.31 24.84 25.28 96,820 +0.43(+1.71%)
Mar 20, 2007 24.66 24.85 24.64 24.85 94,649 +0.17(+0.70%)
Mar 19, 2007 24.29 24.68 24.29 24.68 49,929 +0.31(+1.27%)
Mar 16, 2007 24.55 24.58 24.34 24.37 62,955 -0.13(-0.53%)
Mar 15, 2007 24.36 24.55 24.36 24.50 89,873 +0.15(+0.62%)
Mar 14, 2007 24.27 24.39 23.92 24.35 1,866,509 +0.16(+0.65%)
Mar 13, 2007 24.75 24.67 24.19 24.19 231,414 -0.56(-2.26%)
Mar 12, 2007 24.59 24.79 24.54 24.75 266,582 +0.04(+0.18%)
Mar 09, 2007 24.78 24.80 24.60 24.71 194,943 +0.06(+0.26%)
Mar 08, 2007 24.63 24.76 24.59 24.64 251,386 +0.18(+0.73%)
Mar 07, 2007 24.52 24.64 24.46 24.46 434,172 -0.04(-0.18%)
Mar 06, 2007 24.29 24.55 24.26 24.51 168,459 +0.45(+1.88%)
Mar 05, 2007 24.23 24.43 24.06 24.06 396,399 -0.34(-1.41%)
Mar 02, 2007 24.62 24.70 24.40 24.40 589,606 -0.31(-1.27%)
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.