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, 2009
11.41
11.65
11.37
11.41
0
-0.30(-2.54%)
Feb 26, 2009
12.05
12.15
11.68
11.70
339,327
-0.19(-1.61%)
Feb 25, 2009
11.95
12.13
11.66
11.89
649,301
-0.11(-0.94%)
Feb 24, 2009
11.54
12.02
11.48
12.01
246,323
+0.56(+4.93%)
Feb 23, 2009
11.99
11.99
11.44
11.44
197,118
-0.41(-3.48%)
Feb 20, 2009
11.86
12.00
11.54
11.85
748,909
-0.18(-1.53%)
Feb 19, 2009
12.31
12.37
12.03
12.04
363,936
-0.17(-1.36%)
Feb 18, 2009
12.39
12.39
12.09
12.20
621,058
-0.09(-0.69%)
Feb 17, 2009
12.43
12.51
12.29
12.29
386,340
-0.61(-4.71%)
Feb 13, 2009
13.05
13.13
12.90
12.90
738,054
-0.18(-1.39%)
Feb 12, 2009
12.84
13.08
12.65
13.08
1,015,812
-0.01(-0.05%)
Feb 11, 2009
13.04
13.16
12.88
13.09
787,954
+0.12(+0.89%)
Feb 10, 2009
13.57
13.67
12.91
12.97
513,127
-0.74(-5.42%)
Feb 09, 2009
13.66
13.80
13.59
13.72
714,596
+0.05(+0.37%)
Feb 06, 2009
13.46
13.70
13.46
13.67
517,703
+0.40(+3.00%)
Feb 05, 2009
12.98
13.35
12.86
13.27
667,896
+0.18(+1.39%)
Feb 04, 2009
13.24
13.43
13.04
13.08
615,509
-0.15(-1.13%)
Feb 03, 2009
13.20
13.30
13.04
13.23
1,086,956
+0.11(+0.86%)
Feb 02, 2009
12.94
13.19
12.90
13.12
668,222
-0.04(-0.33%)
Jan 30, 2009
13.53
13.53
13.05
13.17
0
-0.28(-2.09%)
Jan 29, 2009
13.77
13.77
13.42
13.45
892,038
-0.55(-3.93%)
Jan 28, 2009
13.77
14.04
13.73
14.00
857,452
+0.51(+3.79%)
Jan 27, 2009
13.35
13.53
13.27
13.49
1,655,058
+0.19(+1.40%)
Jan 26, 2009
13.31
13.60
13.16
13.30
1,458,807
+0.04(+0.28%)
Jan 23, 2009
12.82
13.34
12.82
13.26
695,792
+0.07(+0.52%)
Jan 22, 2009
13.16
13.42
12.91
13.19
1,097,632
-0.24(-1.77%)
Jan 21, 2009
13.02
13.45
12.77
13.43
1,060,571
+0.63(+4.93%)
Jan 20, 2009
13.49
13.51
12.80
12.80
1,344,563
-0.89(-6.48%)
Jan 16, 2009
13.83
13.84
13.31
13.69
1,542,716
+0.11(+0.81%)
Jan 15, 2009
13.59
13.76
13.13
13.58
794,076
-0.07(-0.49%)
Jan 14, 2009
13.81
13.81
13.55
13.64
844,318
-0.50(-3.52%)
Jan 13, 2009
14.06
14.22
13.99
14.14
1,741,975
+0.04(+0.31%)
Jan 12, 2009
14.43
14.43
14.01
14.10
788,570
-0.35(-2.44%)
Jan 09, 2009
14.87
14.87
14.45
14.45
1,244,973
-0.38(-2.58%)
Jan 08, 2009
14.69
14.85
14.65
14.83
997,889
+0.06(+0.37%)
Jan 07, 2009
15.00
15.05
14.70
14.78
684,777
-0.47(-3.07%)
Jan 06, 2009
15.31
15.40
15.11
15.24
1,434,012
+0.11(+0.75%)
Jan 05, 2009
15.18
15.29
15.01
15.13
2,487,120
-0.07(-0.48%)
Jan 02, 2009
14.87
15.29
14.77
15.20
0
+0.32(+2.13%)
Jan 01, 2009
14.61
14.93
14.57
14.89
0
+0.00(+0.00%)
Dec 31, 2008
14.61
14.93
14.57
14.89
920,112
+0.28(+1.91%)
Dec 30, 2008
14.32
14.61
14.27
14.61
1,004,376
+0.43(+3.02%)
Dec 29, 2008
14.31
14.32
14.01
14.18
898,872
-0.11(-0.74%)
Dec 26, 2008
14.23
14.31
14.16
14.28
554,065
+0.12(+0.88%)
Dec 24, 2008
14.10
14.19
14.06
14.16
229,269
+0.04(+0.31%)
Dec 23, 2008
14.37
14.38
14.05
14.12
414,261
-0.22(-1.56%)
Dec 22, 2008
14.69
14.69
14.07
14.34
785,114
-0.30(-2.06%)
Dec 19, 2008
14.74
14.96
14.54
14.64
731,998
+0.09(+0.60%)
Dec 18, 2008
14.98
15.06
14.47
14.55
423,110
-0.41(-2.77%)
Dec 17, 2008
14.88
15.19
14.78
14.97
536,850
-0.12(-0.78%)
Dec 16, 2008
14.40
15.09
14.37
15.09
529,165
+0.83(+5.80%)
Dec 15, 2008
14.57
14.57
14.06
14.26
702,305
-0.27(-1.84%)
Dec 12, 2008
13.92
14.53
13.92
14.53
707,693
+0.16(+1.14%)
Dec 11, 2008
14.71
14.88
14.25
14.36
730,708
-0.48(-3.21%)
Dec 10, 2008
14.84
14.95
14.58
14.84
729,171
+0.19(+1.27%)
Dec 09, 2008
14.97
15.17
14.62
14.65
774,338
-0.38(-2.55%)
Dec 08, 2008
14.90
15.22
14.80
15.04
931,578
+0.45(+3.06%)
Dec 05, 2008
13.69
14.59
13.56
14.59
811,278
+0.62(+4.45%)
Dec 04, 2008
14.11
14.47
13.74
13.97
707,836
-0.42(-2.91%)
Dec 03, 2008
13.85
14.40
13.61
14.39
828,961
+0.44(+3.19%)
Dec 02, 2008
13.50
13.99
13.34
13.94
964,050
+0.66(+4.96%)
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
.