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, 2013
25.35
25.47
25.28
25.28
71,094
-0.08(-0.33%)
Feb 27, 2013
25.00
25.39
25.00
25.36
44,080
+0.36(+1.43%)
Feb 26, 2013
24.94
25.02
24.78
25.01
39,764
+0.16(+0.64%)
Feb 25, 2013
25.47
25.49
24.85
24.85
89,562
-0.52(-2.04%)
Feb 22, 2013
25.27
25.36
25.23
25.36
113,591
+0.24(+0.94%)
Feb 21, 2013
25.24
25.24
25.07
25.13
69,093
-0.17(-0.69%)
Feb 20, 2013
25.66
25.66
25.30
25.30
133,256
-0.37(-1.44%)
Feb 19, 2013
25.46
25.67
25.46
25.67
26,462
+0.24(+0.94%)
Feb 15, 2013
25.53
25.53
25.39
25.43
30,283
-0.08(-0.30%)
Feb 14, 2013
25.44
25.51
25.44
25.51
15,076
+0.05(+0.21%)
Feb 13, 2013
25.49
25.50
25.39
25.46
15,701
+0.03(+0.13%)
Feb 12, 2013
25.31
25.43
25.31
25.43
11,937
+0.13(+0.53%)
Feb 11, 2013
25.26
25.30
25.26
25.29
24,111
+0.02(+0.08%)
Feb 08, 2013
25.20
25.29
25.20
25.27
23,148
+0.09(+0.36%)
Feb 07, 2013
25.22
25.22
25.03
25.18
58,515
-0.06(-0.25%)
Feb 06, 2013
25.10
25.25
25.08
25.24
126,427
+0.31(+1.22%)
Feb 04, 2013
25.05
25.07
24.93
24.94
47,150
-0.27(-1.07%)
Feb 01, 2013
25.08
25.23
25.08
25.21
99,839
+0.21(+0.85%)
Jan 31, 2013
25.01
25.04
24.96
25.00
103,006
+0.01(+0.05%)
Jan 30, 2013
25.13
25.14
24.98
24.98
29,771
-0.15(-0.59%)
Jan 29, 2013
24.97
25.13
24.97
25.13
48,137
+0.15(+0.61%)
Jan 28, 2013
25.05
25.05
24.88
24.98
193,603
+0.00(+0.00%)
Jan 25, 2013
24.96
25.00
24.89
24.98
39,963
+0.12(+0.47%)
Jan 24, 2013
24.80
24.91
24.80
24.87
65,633
+0.11(+0.43%)
Jan 23, 2013
24.72
24.77
24.68
24.76
179,582
-0.00(-0.02%)
Jan 22, 2013
24.59
24.77
24.56
24.77
191,739
+0.16(+0.65%)
Jan 18, 2013
24.54
24.61
24.47
24.61
158,159
+0.06(+0.25%)
Jan 17, 2013
24.45
24.59
24.43
24.54
119,613
+0.17(+0.72%)
Jan 16, 2013
24.35
24.38
24.30
24.37
86,618
-0.02(-0.07%)
Jan 15, 2013
24.25
24.39
24.25
24.39
120,198
+0.10(+0.40%)
Jan 14, 2013
24.30
24.33
24.21
24.29
200,214
-0.01(-0.06%)
Jan 11, 2013
24.26
24.30
24.22
24.30
113,494
-0.01(-0.02%)
Jan 10, 2013
24.21
24.31
24.17
24.31
69,612
+0.20(+0.84%)
Jan 09, 2013
24.09
24.17
24.06
24.11
27,465
+0.08(+0.33%)
Jan 08, 2013
24.06
24.06
23.96
24.03
19,770
-0.07(-0.30%)
Jan 07, 2013
24.14
24.14
24.02
24.10
129,407
-0.11(-0.45%)
Jan 04, 2013
24.06
24.23
24.04
24.21
106,193
+0.21(+0.88%)
Jan 03, 2013
24.01
24.13
23.98
24.00
217,422
-0.05(-0.21%)
Jan 02, 2013
23.90
24.05
23.86
24.05
85,148
+0.57(+2.42%)
Dec 31, 2012
23.03
23.48
23.01
23.48
283,429
+0.41(+1.76%)
Dec 28, 2012
23.18
23.29
23.07
23.08
162,415
-0.25(-1.09%)
Dec 27, 2012
23.40
23.40
23.07
23.33
96,018
-0.06(-0.25%)
Dec 26, 2012
23.51
23.51
23.35
23.39
59,343
-0.06(-0.27%)
Dec 24, 2012
23.48
23.48
23.41
23.45
98,271
-0.05(-0.22%)
Dec 21, 2012
23.45
23.56
23.40
23.50
222,169
-0.24(-1.00%)
Dec 20, 2012
23.62
23.74
23.59
23.74
178,437
+0.14(+0.60%)
Dec 19, 2012
23.77
23.77
23.59
23.60
227,959
-0.13(-0.55%)
Dec 18, 2012
23.50
23.74
23.50
23.73
237,763
+0.27(+1.16%)
Dec 17, 2012
23.26
23.45
23.26
23.45
361,398
+0.28(+1.20%)
Dec 14, 2012
23.20
23.24
23.15
23.18
1,222,463
-0.06(-0.24%)
Dec 13, 2012
23.36
23.39
23.17
23.23
127,386
-0.12(-0.52%)
Dec 12, 2012
23.41
23.52
23.34
23.36
1,803,670
+0.04(+0.18%)
Dec 11, 2012
23.28
23.38
23.25
23.31
412,516
+0.12(+0.52%)
Dec 10, 2012
23.14
23.22
23.13
23.19
429,517
+0.04(+0.17%)
Dec 07, 2012
23.11
23.16
23.04
23.15
87,260
+0.10(+0.45%)
Dec 06, 2012
22.96
23.05
22.95
23.05
308,071
+0.10(+0.44%)
Dec 05, 2012
22.89
23.06
22.80
22.95
129,034
+0.10(+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
.