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, 2013 27.72 27.79 27.36 27.36 20,169 -0.43(-1.53%)
May 30, 2013 27.66 27.87 27.66 27.79 44,971 +0.10(+0.36%)
May 29, 2013 27.67 27.70 27.47 27.69 43,358 -0.09(-0.34%)
May 28, 2013 27.90 28.03 27.73 27.78 31,812 +0.18(+0.66%)
May 24, 2013 27.50 27.60 27.42 27.60 10,066 -0.00(-0.01%)
May 23, 2013 27.39 27.69 27.34 27.60 65,965 -0.08(-0.28%)
May 22, 2013 28.04 28.26 27.60 27.68 72,076 -0.29(-1.04%)
May 21, 2013 27.94 28.03 27.89 27.97 22,178 +0.08(+0.28%)
May 20, 2013 27.83 27.96 27.83 27.89 29,351 +0.01(+0.03%)
May 17, 2013 27.67 27.88 27.67 27.88 13,849 +0.31(+1.14%)
May 16, 2013 27.73 27.75 27.57 27.57 35,094 -0.13(-0.48%)
May 15, 2013 27.48 27.76 27.48 27.70 17,066 +0.46(+1.67%)
May 13, 2013 27.20 27.26 27.13 27.24 15,599 +0.02(+0.07%)
May 10, 2013 27.13 27.23 27.13 27.22 10,426 +0.08(+0.31%)
May 09, 2013 27.25 27.26 27.10 27.14 18,412 -0.13(-0.48%)
May 08, 2013 27.09 27.27 27.09 27.27 11,186 +0.15(+0.54%)
May 07, 2013 27.00 27.13 26.97 27.13 13,279 +0.18(+0.66%)
May 06, 2013 26.93 26.97 26.90 26.95 13,186 +0.09(+0.34%)
May 03, 2013 26.82 26.96 26.82 26.86 16,476 +0.27(+1.00%)
May 02, 2013 26.49 26.60 26.48 26.59 23,378 +0.23(+0.88%)
May 01, 2013 26.54 26.54 26.36 26.36 33,962 -0.31(-1.16%)
Apr 30, 2013 26.62 26.66 26.53 26.66 59,734 +0.04(+0.14%)
Apr 29, 2013 26.55 26.64 26.52 26.63 22,477 +0.15(+0.58%)
Apr 26, 2013 26.46 26.47 26.44 26.47 21,006 -0.04(-0.15%)
Apr 25, 2013 26.51 26.65 26.50 26.51 56,990 +0.10(+0.37%)
Apr 24, 2013 26.38 26.49 26.34 26.41 31,299 +0.05(+0.18%)
Apr 23, 2013 26.20 26.37 26.12 26.37 25,738 +0.29(+1.12%)
Apr 22, 2013 25.97 26.11 25.81 26.08 49,246 +0.08(+0.31%)
Apr 19, 2013 25.79 25.99 25.79 25.99 36,702 +0.24(+0.93%)
Apr 18, 2013 25.84 25.86 25.69 25.75 60,990 -0.14(-0.54%)
Apr 17, 2013 26.09 26.09 25.73 25.90 56,238 -0.38(-1.46%)
Apr 16, 2013 26.12 26.28 26.08 26.28 47,129 +0.34(+1.30%)
Apr 15, 2013 26.40 26.40 25.94 25.94 95,176 -0.66(-2.47%)
Apr 12, 2013 26.63 26.63 26.50 26.60 64,927 -0.10(-0.39%)
Apr 11, 2013 26.60 26.77 26.59 26.70 51,671 +0.10(+0.39%)
Apr 10, 2013 26.37 26.61 26.37 26.60 58,804 +0.29(+1.12%)
Apr 09, 2013 26.24 26.39 26.21 26.31 204,815 +0.09(+0.36%)
Apr 08, 2013 26.02 26.21 25.96 26.21 139,949 +0.19(+0.72%)
Apr 05, 2013 25.78 26.05 25.75 26.02 74,504 -0.09(-0.35%)
Apr 04, 2013 25.98 26.12 25.97 26.12 162,281 +0.13(+0.49%)
Apr 03, 2013 26.27 26.27 25.91 25.99 99,261 -0.28(-1.06%)
Apr 02, 2013 26.29 26.35 26.20 26.27 82,195 +0.06(+0.24%)
Apr 01, 2013 26.29 26.32 26.14 26.20 55,721 -0.08(-0.32%)
Mar 28, 2013 26.25 26.34 26.22 26.29 52,920 +0.06(+0.22%)
Mar 27, 2013 26.08 26.23 26.08 26.23 12,313 -0.00(-0.02%)
Mar 26, 2013 26.18 26.24 26.13 26.24 30,269 +0.18(+0.68%)
Mar 25, 2013 26.26 26.27 26.00 26.06 93,131 -0.09(-0.33%)
Mar 22, 2013 26.08 26.16 26.05 26.14 73,835 +0.14(+0.54%)
Mar 21, 2013 26.13 26.14 25.98 26.00 122,049 -0.21(-0.81%)
Mar 20, 2013 26.17 26.25 26.16 26.22 67,318 +0.19(+0.72%)
Mar 19, 2013 26.18 26.18 25.88 26.03 80,612 -0.06(-0.25%)
Mar 18, 2013 26.01 26.21 26.00 26.09 51,811 -0.18(-0.68%)
Mar 15, 2013 26.20 26.29 26.17 26.27 7,211 +0.01(+0.02%)
Mar 14, 2013 26.17 26.27 26.15 26.27 22,340 +0.16(+0.60%)
Mar 13, 2013 26.07 26.12 26.01 26.11 44,137 +0.06(+0.24%)
Mar 12, 2013 26.10 26.13 25.99 26.05 72,369 -0.05(-0.18%)
Mar 11, 2013 25.97 26.10 25.97 26.10 79,930 +0.09(+0.33%)
Mar 08, 2013 25.92 26.01 25.87 26.01 18,609 +0.12(+0.47%)
Mar 07, 2013 25.84 25.89 25.82 25.89 62,413 +0.09(+0.35%)
Mar 06, 2013 25.83 25.84 25.77 25.80 76,397 +0.10(+0.37%)
Mar 05, 2013 25.61 25.77 25.61 25.70 40,868 +0.22(+0.88%)
Mar 04, 2013 25.32 25.48 25.28 25.48 53,500 +0.13(+0.52%)
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.