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 28, 2005
20.26
20.27
20.06
20.17
50,364
-0.11(-0.54%)
Feb 25, 2005
20.06
20.29
20.06
20.28
98,991
+0.23(+1.16%)
Feb 24, 2005
19.90
20.05
19.84
20.05
104,635
+0.15(+0.75%)
Feb 23, 2005
19.80
19.90
19.80
19.90
406,819
+0.19(+0.95%)
Feb 22, 2005
19.99
20.04
19.72
19.72
49,929
-0.34(-1.71%)
Feb 18, 2005
20.05
20.06
20.03
20.06
311,736
-0.01(-0.03%)
Feb 17, 2005
20.19
20.22
20.06
20.07
71,638
-0.15(-0.72%)
Feb 16, 2005
20.13
20.24
20.08
20.21
37,338
+0.04(+0.19%)
Feb 15, 2005
20.08
20.18
20.08
20.17
135,027
+0.07(+0.36%)
Feb 14, 2005
20.09
20.10
20.04
20.10
1,045,054
+0.05(+0.24%)
Feb 11, 2005
19.96
20.10
19.90
20.05
43,417
+0.10(+0.48%)
Feb 10, 2005
19.91
19.97
19.87
19.96
85,532
+0.12(+0.63%)
Feb 09, 2005
20.01
20.02
19.83
19.83
529,256
-0.15(-0.76%)
Feb 08, 2005
19.97
20.02
19.96
19.98
72,941
+0.00(+0.01%)
Feb 07, 2005
19.99
20.03
19.91
19.98
150,223
+0.02(+0.08%)
Feb 04, 2005
19.82
20.00
19.80
19.96
84,663
+0.21(+1.07%)
Feb 03, 2005
19.76
19.78
19.71
19.75
52,969
-0.02(-0.08%)
Feb 02, 2005
19.72
19.81
19.68
19.77
157,170
+0.09(+0.43%)
Feb 01, 2005
19.60
19.70
19.58
19.68
23,011
+0.14(+0.73%)
Jan 31, 2005
19.49
19.55
19.48
19.54
56,008
+0.19(+1.00%)
Jan 28, 2005
19.39
19.39
19.27
19.35
53,403
-0.06(-0.32%)
Jan 27, 2005
19.37
19.46
19.34
19.41
54,705
+0.03(+0.16%)
Jan 26, 2005
19.34
19.40
19.29
19.38
86,834
+0.10(+0.50%)
Jan 25, 2005
19.34
19.37
19.26
19.28
108,109
+0.03(+0.17%)
Jan 24, 2005
19.33
19.37
19.25
19.25
75,111
-0.03(-0.13%)
Jan 21, 2005
19.43
19.44
19.26
19.28
36,036
-0.06(-0.33%)
Jan 20, 2005
19.41
19.45
19.33
19.34
75,546
-0.21(-1.10%)
Jan 19, 2005
19.66
19.66
19.54
19.55
46,456
-0.10(-0.53%)
Jan 18, 2005
19.42
19.66
19.41
19.66
130,686
+0.21(+1.08%)
Jan 14, 2005
19.34
19.45
19.34
19.45
253,122
+0.16(+0.84%)
Jan 13, 2005
19.39
19.46
19.28
19.29
17,801
-0.14(-0.70%)
Jan 12, 2005
19.34
19.42
19.25
19.42
40,378
+0.04(+0.19%)
Jan 11, 2005
19.43
19.43
19.31
19.39
62,955
-0.06(-0.33%)
Jan 10, 2005
19.43
19.56
19.39
19.45
75,980
+0.03(+0.17%)
Jan 07, 2005
19.53
19.53
19.39
19.42
487,576
-0.04(-0.20%)
Jan 06, 2005
19.43
19.54
19.40
19.46
55,139
+0.07(+0.34%)
Jan 05, 2005
19.54
19.54
19.39
19.39
90,742
-0.11(-0.57%)
Jan 04, 2005
19.80
19.80
19.50
19.50
109,845
-0.23(-1.16%)
Jan 03, 2005
20.02
20.02
19.70
19.73
110,714
-0.23(-1.15%)
Dec 31, 2004
19.96
20.01
19.95
19.96
141,974
-0.01(-0.05%)
Dec 30, 2004
19.97
20.00
19.95
19.97
171,498
+0.02(+0.09%)
Dec 29, 2004
19.96
19.96
19.91
19.95
63,823
-0.05(-0.23%)
Dec 28, 2004
19.85
20.00
19.85
20.00
44,719
+0.16(+0.79%)
Dec 27, 2004
19.96
19.96
19.81
19.84
115,489
-0.07(-0.37%)
Dec 23, 2004
19.91
19.96
19.90
19.91
41,246
-0.13(-0.64%)
Dec 22, 2004
19.99
20.06
19.99
20.04
175,840
+0.08(+0.40%)
Dec 21, 2004
19.84
19.98
19.82
19.96
76,848
+0.19(+0.94%)
Dec 20, 2004
19.82
19.91
19.77
19.78
99,425
-0.00(-0.02%)
Dec 17, 2004
19.79
19.79
19.72
19.78
285,685
-0.03(-0.15%)
Dec 16, 2004
19.88
19.90
19.76
19.81
54,271
-0.08(-0.42%)
Dec 15, 2004
19.83
19.92
19.81
19.89
32,997
+0.06(+0.31%)
Dec 14, 2004
19.78
19.86
19.76
19.83
235,321
+0.08(+0.42%)
Dec 13, 2004
19.68
19.76
19.63
19.75
50,798
+0.20(+1.01%)
Dec 10, 2004
19.51
19.59
19.49
19.55
29,523
+0.03(+0.15%)
Dec 09, 2004
19.40
19.54
19.31
19.52
38,207
+0.11(+0.56%)
Dec 08, 2004
19.35
19.45
19.35
19.41
54,705
+0.02(+0.08%)
Dec 07, 2004
19.60
19.60
19.39
19.40
145,013
-0.19(-0.95%)
Dec 06, 2004
19.56
19.62
19.51
19.58
122,436
-0.01(-0.05%)
Dec 03, 2004
19.54
19.65
19.53
19.59
31,260
+0.02(+0.11%)
Dec 02, 2004
19.64
19.65
19.57
19.57
65,994
-0.09(-0.45%)
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
.