Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
18.64
18.69
18.59
18.67
23,714
+0.01(+0.05%)
Oct 28, 2010
18.77
18.77
18.59
18.66
60,599
+0.02(+0.10%)
Oct 27, 2010
18.57
18.64
18.49
18.64
42,154
-0.06(-0.30%)
Oct 25, 2010
18.77
18.85
18.69
18.69
116,472
+0.04(+0.23%)
Oct 22, 2010
18.65
18.69
18.61
18.65
40,359
+0.02(+0.11%)
Oct 21, 2010
18.74
18.74
18.53
18.63
29,727
-0.01(-0.06%)
Oct 20, 2010
18.49
18.72
18.49
18.64
64,120
+0.22(+1.18%)
Oct 19, 2010
18.53
18.64
18.38
18.42
75,736
-0.29(-1.55%)
Oct 18, 2010
18.54
18.74
18.54
18.71
23,974
+0.17(+0.91%)
Oct 15, 2010
18.72
18.72
18.46
18.55
128,690
-0.07(-0.38%)
Oct 14, 2010
18.72
18.72
18.50
18.62
36,530
-0.11(-0.56%)
Oct 13, 2010
18.71
18.82
18.64
18.72
69,975
+0.11(+0.62%)
Oct 12, 2010
18.49
18.63
18.38
18.61
192,704
+0.07(+0.39%)
Oct 11, 2010
18.53
18.57
18.48
18.53
55,312
+0.02(+0.09%)
Oct 08, 2010
18.52
18.56
18.39
18.52
25,808
+0.11(+0.57%)
Oct 07, 2010
18.52
18.52
18.32
18.41
69,744
-0.03(-0.17%)
Oct 06, 2010
18.45
18.49
18.39
18.44
44,586
-0.01(-0.04%)
Oct 05, 2010
18.22
18.47
18.22
18.45
71,920
+0.40(+2.20%)
Oct 04, 2010
18.17
18.24
17.98
18.05
180,887
-0.15(-0.84%)
Oct 01, 2010
18.20
18.24
18.11
18.20
45,329
+0.10(+0.53%)
Sep 30, 2010
18.26
18.32
18.04
18.11
87,540
-0.02(-0.10%)
Sep 29, 2010
18.12
18.20
18.06
18.13
57,436
-0.06(-0.32%)
Sep 28, 2010
18.08
18.22
17.95
18.19
56,783
+0.10(+0.57%)
Sep 27, 2010
18.20
18.20
18.08
18.08
17,743
-0.09(-0.49%)
Sep 24, 2010
18.04
18.18
17.99
18.17
52,505
+0.37(+2.10%)
Sep 23, 2010
17.82
17.97
17.76
17.80
154,148
-0.20(-1.12%)
Sep 22, 2010
18.09
18.20
17.99
18.00
75,335
-0.13(-0.73%)
Sep 21, 2010
18.20
18.28
18.10
18.13
113,823
-0.07(-0.38%)
Sep 20, 2010
17.95
18.21
17.93
18.20
41,152
+0.29(+1.64%)
Sep 17, 2010
17.91
18.02
17.88
17.91
36,099
-0.07(-0.36%)
Sep 15, 2010
17.84
17.98
17.84
17.97
42,437
+0.05(+0.30%)
Sep 14, 2010
17.92
18.00
17.85
17.92
31,892
-0.05(-0.28%)
Sep 13, 2010
17.91
17.98
17.88
17.97
56,015
+0.25(+1.39%)
Sep 10, 2010
17.74
17.76
17.70
17.72
23,216
+0.06(+0.32%)
Sep 09, 2010
17.73
17.75
17.62
17.67
74,471
+0.14(+0.78%)
Sep 08, 2010
17.46
17.60
17.46
17.53
30,745
+0.11(+0.64%)
Sep 07, 2010
17.59
17.59
17.42
17.42
440,962
-0.24(-1.38%)
Sep 03, 2010
17.60
17.68
17.55
17.66
98,384
+0.23(+1.29%)
Sep 02, 2010
17.32
17.44
17.29
17.44
142,209
+0.15(+0.86%)
Sep 01, 2010
16.99
17.29
16.98
17.29
88,647
+0.52(+3.08%)
Aug 31, 2010
16.66
16.86
16.61
16.77
187,512
+0.05(+0.28%)
Aug 30, 2010
16.94
16.97
16.73
16.73
54,705
-0.26(-1.55%)
Aug 27, 2010
16.99
17.00
16.59
16.99
117,076
+0.30(+1.80%)
Aug 26, 2010
16.84
16.90
16.64
16.69
158,744
-0.11(-0.68%)
Aug 25, 2010
16.62
16.80
16.53
16.80
81,703
+0.09(+0.54%)
Aug 24, 2010
16.79
16.83
16.63
16.71
89,867
-0.24(-1.41%)
Aug 23, 2010
17.11
17.17
16.95
16.95
47,808
-0.06(-0.37%)
Aug 20, 2010
17.06
17.06
16.92
17.01
64,910
-0.07(-0.40%)
Aug 19, 2010
17.36
17.36
17.05
17.08
78,214
-0.36(-2.04%)
Aug 18, 2010
17.33
17.51
17.30
17.44
98,182
+0.05(+0.29%)
Aug 17, 2010
17.31
17.48
17.27
17.39
184,203
+0.21(+1.23%)
Aug 16, 2010
17.07
17.22
17.06
17.17
207,897
-0.01(-0.04%)
Aug 13, 2010
17.18
17.27
17.17
17.18
58,946
-0.07(-0.38%)
Aug 12, 2010
17.09
17.30
17.04
17.25
108,176
-0.06(-0.32%)
Aug 11, 2010
17.57
17.57
17.30
17.30
64,446
-0.53(-2.96%)
Aug 10, 2010
17.79
17.94
17.72
17.83
91,388
-0.12(-0.66%)
Aug 09, 2010
17.92
17.97
17.84
17.95
102,036
+0.11(+0.63%)
Aug 06, 2010
17.84
17.85
17.61
17.84
133,950
-0.07(-0.38%)
Aug 05, 2010
17.86
17.93
17.84
17.91
57,369
-0.06(-0.32%)
Aug 04, 2010
17.91
17.96
17.84
17.96
90,842
+0.13(+0.72%)
Aug 03, 2010
17.89
17.94
17.79
17.84
108,331
-0.13(-0.71%)
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
.