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 (%)
Feb 27, 2004
18.13
18.21
18.08
18.16
52,534
+0.05(+0.25%)
Feb 26, 2004
18.05
18.12
18.02
18.11
55,139
+0.07(+0.38%)
Feb 25, 2004
17.94
18.06
17.94
18.05
79,887
+0.14(+0.76%)
Feb 24, 2004
17.90
18.01
17.89
17.91
329,537
-0.06(-0.31%)
Feb 23, 2004
18.04
18.06
17.93
17.97
27,787
-0.06(-0.33%)
Feb 20, 2004
18.12
18.12
17.96
18.03
52,534
-0.09(-0.52%)
Feb 19, 2004
18.22
18.25
18.09
18.12
94,215
-0.05(-0.29%)
Feb 18, 2004
18.23
18.23
18.10
18.17
131,554
-0.07(-0.37%)
Feb 17, 2004
18.18
18.25
18.15
18.24
162,380
+0.17(+0.92%)
Feb 13, 2004
18.18
18.20
18.03
18.07
53,403
-0.05(-0.25%)
Feb 12, 2004
18.19
18.21
18.12
18.12
69,467
-0.11(-0.61%)
Feb 11, 2004
18.00
18.24
17.98
18.23
56,876
+0.25(+1.41%)
Feb 10, 2004
17.90
18.02
17.90
17.98
23,879
+0.06(+0.35%)
Feb 09, 2004
18.09
18.09
17.90
17.91
385,545
+0.03(+0.19%)
Feb 06, 2004
17.71
17.88
17.69
17.88
40,812
+0.21(+1.21%)
Feb 05, 2004
17.65
17.71
17.62
17.67
104,635
+0.04(+0.24%)
Feb 04, 2004
17.71
17.71
17.59
17.62
38,641
-0.14(-0.79%)
Feb 03, 2004
17.75
17.83
17.75
17.76
38,641
-0.03(-0.14%)
Feb 02, 2004
17.80
17.93
17.71
17.79
108,109
-0.00(-0.03%)
Jan 30, 2004
17.72
17.79
17.70
17.79
42,114
+0.00(+0.01%)
Jan 29, 2004
17.85
17.85
17.64
17.79
32,997
+0.02(+0.13%)
Jan 28, 2004
18.04
18.08
17.74
17.77
98,991
-0.26(-1.46%)
Jan 27, 2004
18.13
18.14
18.02
18.03
67,730
-0.13(-0.71%)
Jan 26, 2004
17.97
18.16
17.94
18.16
166,288
+0.19(+1.04%)
Jan 23, 2004
18.09
18.09
17.92
17.97
63,823
-0.07(-0.37%)
Jan 22, 2004
18.07
18.09
18.00
18.04
239,229
-0.02(-0.10%)
Jan 21, 2004
17.86
18.07
17.84
18.06
114,621
+0.15(+0.81%)
Jan 20, 2004
17.88
17.93
17.83
17.91
273,094
+0.04(+0.24%)
Jan 16, 2004
17.83
17.87
17.81
17.87
56,008
+0.09(+0.52%)
Jan 15, 2004
17.79
17.85
17.67
17.78
66,428
+0.08(+0.44%)
Jan 14, 2004
17.62
17.74
17.62
17.70
198,851
+0.09(+0.52%)
Jan 13, 2004
17.66
17.70
17.49
17.61
56,876
-0.02(-0.13%)
Jan 12, 2004
17.62
17.66
17.59
17.63
401,175
+0.02(+0.13%)
Jan 09, 2004
17.65
17.70
17.58
17.61
402,044
-0.12(-0.66%)
Jan 08, 2004
17.65
17.73
17.63
17.73
78,151
+0.16(+0.93%)
Jan 07, 2004
17.58
17.61
17.53
17.56
78,585
-0.05(-0.30%)
Jan 06, 2004
17.57
17.63
17.57
17.62
46,022
-0.01(-0.05%)
Jan 05, 2004
17.53
17.62
17.50
17.62
149,789
+0.21(+1.23%)
Jan 02, 2004
17.52
17.56
17.35
17.41
51,232
-0.04(-0.22%)
Dec 31, 2003
17.48
17.49
17.39
17.45
43,417
+0.04(+0.21%)
Dec 30, 2003
17.41
17.45
17.40
17.41
23,011
+0.01(+0.07%)
Dec 29, 2003
17.27
17.40
17.26
17.40
45,153
+0.22(+1.26%)
Dec 26, 2003
17.21
17.24
17.18
17.18
29,523
-0.02(-0.11%)
Dec 24, 2003
17.17
17.23
17.17
17.20
73,375
-0.02(-0.09%)
Dec 23, 2003
17.19
17.23
17.13
17.22
80,321
+0.12(+0.70%)
Dec 22, 2003
17.08
17.11
17.08
17.10
481,497
+0.02(+0.11%)
Dec 19, 2003
17.07
17.08
17.03
17.08
25,182
+0.03(+0.15%)
Dec 18, 2003
16.85
17.06
16.85
17.06
183,655
+0.16(+0.97%)
Dec 17, 2003
16.81
16.89
16.80
16.89
125,041
+0.06(+0.34%)
Dec 16, 2003
16.75
16.83
16.75
16.83
32,562
-0.04(-0.25%)
Dec 15, 2003
16.95
16.95
16.87
16.88
67,296
+0.08(+0.47%)
Dec 12, 2003
16.77
16.81
16.69
16.80
59,915
-0.06(-0.37%)
Dec 11, 2003
16.80
16.86
16.78
16.86
50,364
+0.23(+1.38%)
Dec 10, 2003
16.72
16.72
16.63
16.63
12,156
-0.08(-0.48%)
Dec 09, 2003
16.83
16.86
16.71
16.71
32,562
-0.12(-0.68%)
Dec 08, 2003
16.69
16.83
16.69
16.83
79,887
+0.12(+0.74%)
Dec 05, 2003
16.75
16.75
16.69
16.70
14,327
-0.03(-0.19%)
Dec 04, 2003
16.74
16.78
16.74
16.73
28,655
-0.10(-0.62%)
Dec 03, 2003
16.76
16.84
16.76
16.84
19,537
+0.08(+0.48%)
Dec 02, 2003
16.77
16.78
16.76
16.76
17,801
-0.02(-0.10%)
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
.