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 30, 2015
34.34
34.35
34.14
34.14
54,378
-0.14(-0.40%)
Oct 29, 2015
34.28
34.39
34.20
34.27
489,042
-0.11(-0.33%)
Oct 28, 2015
33.92
34.39
33.91
34.39
116,627
+0.54(+1.60%)
Oct 27, 2015
33.92
33.93
33.75
33.85
278,119
-0.19(-0.55%)
Oct 26, 2015
34.20
34.21
33.99
34.04
211,600
-0.21(-0.63%)
Oct 23, 2015
34.20
34.30
34.07
34.25
206,763
+0.26(+0.75%)
Oct 22, 2015
33.60
34.05
33.60
33.99
77,904
+0.43(+1.28%)
Oct 21, 2015
33.81
33.84
33.56
33.56
135,101
-0.19(-0.57%)
Oct 20, 2015
33.64
33.87
33.64
33.76
188,354
+0.07(+0.22%)
Oct 19, 2015
33.64
33.73
33.58
33.68
129,334
-0.09(-0.26%)
Oct 16, 2015
33.78
33.80
33.56
33.77
1,824,718
+0.09(+0.27%)
Oct 15, 2015
33.25
33.68
33.21
33.68
144,304
+0.50(+1.50%)
Oct 14, 2015
33.32
33.36
33.13
33.19
389,488
-0.12(-0.36%)
Oct 13, 2015
33.42
33.62
33.28
33.31
419,245
-0.24(-0.72%)
Oct 12, 2015
33.57
33.57
33.45
33.55
385,180
-0.05(-0.14%)
Oct 09, 2015
33.73
33.79
33.49
33.59
190,464
-0.09(-0.26%)
Oct 08, 2015
33.25
33.71
33.22
33.68
136,124
+0.38(+1.15%)
Oct 07, 2015
33.19
33.37
33.04
33.30
223,258
+0.33(+0.99%)
Oct 06, 2015
32.95
33.08
32.87
32.97
166,471
+0.03(+0.09%)
Oct 05, 2015
32.50
32.98
32.50
32.94
214,955
+0.68(+2.12%)
Oct 02, 2015
31.40
32.26
31.31
32.26
306,693
+0.47(+1.47%)
Oct 01, 2015
31.87
31.92
31.49
31.79
114,133
+0.04(+0.12%)
Sep 30, 2015
31.54
31.80
31.44
31.75
281,865
+0.53(+1.70%)
Sep 29, 2015
31.24
31.33
31.08
31.22
194,972
+0.09(+0.29%)
Sep 28, 2015
31.80
31.80
31.09
31.13
279,708
-0.75(-2.37%)
Sep 25, 2015
32.11
32.17
31.74
31.89
6,779,943
+0.04(+0.13%)
Sep 24, 2015
31.68
31.87
31.51
31.84
100,168
-0.06(-0.18%)
Sep 23, 2015
32.06
32.07
31.84
31.90
234,436
-0.09(-0.29%)
Sep 22, 2015
32.01
32.07
31.81
32.00
150,519
-0.41(-1.27%)
Sep 21, 2015
32.39
32.58
32.30
32.41
131,116
+0.20(+0.62%)
Sep 18, 2015
32.38
32.52
32.18
32.21
64,876
-0.63(-1.92%)
Sep 17, 2015
32.91
33.30
32.77
32.84
112,669
-0.14(-0.41%)
Sep 16, 2015
32.74
33.01
32.67
32.97
116,628
+0.34(+1.03%)
Sep 15, 2015
32.31
32.68
32.30
32.64
1,580,327
+0.43(+1.32%)
Sep 14, 2015
32.19
32.25
32.14
32.21
118,874
-0.06(-0.20%)
Sep 11, 2015
32.14
32.28
32.00
32.28
158,980
+0.03(+0.10%)
Sep 10, 2015
32.20
32.47
32.06
32.25
174,515
+0.13(+0.40%)
Sep 09, 2015
32.86
32.92
32.12
32.12
736,328
-0.45(-1.39%)
Sep 08, 2015
32.31
32.60
32.26
32.57
160,000
+0.72(+2.27%)
Sep 04, 2015
32.03
31.85
31.85
31.85
289,993
-0.50(-1.56%)
Sep 03, 2015
32.34
32.69
32.26
32.35
148,624
+0.10(+0.31%)
Sep 02, 2015
32.09
32.25
31.92
32.25
138,060
+0.48(+1.50%)
Sep 01, 2015
32.21
32.21
31.61
31.78
211,313
-1.04(-3.16%)
Aug 31, 2015
32.76
32.95
32.55
32.81
78,525
-0.10(-0.30%)
Aug 28, 2015
32.76
33.00
32.72
32.91
268,126
+0.05(+0.16%)
Aug 27, 2015
32.41
32.91
32.32
32.86
149,148
+0.86(+2.69%)
Aug 26, 2015
31.23
32.02
31.16
32.00
153,064
+1.08(+3.49%)
Aug 25, 2015
31.78
32.54
30.92
30.92
193,629
-0.54(-1.73%)
Aug 24, 2015
30.27
32.44
21.81
31.47
520,254
-1.42(-4.32%)
Aug 21, 2015
33.45
33.60
32.86
32.89
97,195
-0.85(-2.53%)
Aug 20, 2015
34.17
34.17
33.74
33.74
95,940
-0.74(-2.15%)
Aug 19, 2015
34.66
34.68
34.28
34.48
33,150
-0.27(-0.77%)
Aug 18, 2015
34.79
34.84
34.74
34.75
50,423
-0.17(-0.48%)
Aug 17, 2015
34.64
34.91
34.56
34.91
37,860
+0.18(+0.52%)
Aug 14, 2015
34.56
34.78
34.56
34.73
68,473
+0.11(+0.32%)
Aug 13, 2015
34.62
34.73
34.53
34.62
77,462
-0.02(-0.07%)
Aug 12, 2015
34.42
34.66
34.10
34.65
51,636
+0.01(+0.03%)
Aug 11, 2015
34.65
34.67
34.47
34.64
101,070
-0.31(-0.89%)
Aug 10, 2015
34.64
34.95
34.64
34.95
53,727
+0.56(+1.62%)
Aug 07, 2015
34.41
34.44
34.34
34.39
57,085
-0.20(-0.57%)
Aug 06, 2015
34.55
34.64
34.44
34.59
58,202
-0.08(-0.22%)
Aug 05, 2015
34.89
34.91
34.62
34.66
58,503
+0.11(+0.31%)
Aug 04, 2015
34.71
34.71
34.53
34.56
35,245
-0.03(-0.08%)
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
.