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 29, 2016
31.98
32.11
31.70
31.70
126,252
-0.28(-0.89%)
Feb 26, 2016
32.16
32.19
31.92
31.98
84,751
+0.04(+0.12%)
Feb 25, 2016
31.66
31.95
31.57
31.95
162,787
+0.38(+1.19%)
Feb 24, 2016
31.16
31.63
30.98
31.57
65,492
+0.10(+0.31%)
Feb 23, 2016
31.77
31.77
31.43
31.47
117,067
-0.40(-1.27%)
Feb 22, 2016
31.73
31.91
31.73
31.88
143,163
+0.50(+1.61%)
Feb 19, 2016
31.29
31.41
31.17
31.37
100,677
-0.04(-0.14%)
Feb 18, 2016
31.51
31.56
31.39
31.42
84,717
-0.08(-0.27%)
Feb 17, 2016
31.28
31.60
31.28
31.50
125,399
+0.46(+1.48%)
Feb 16, 2016
30.90
31.05
30.71
31.04
203,196
+0.49(+1.59%)
Feb 12, 2016
30.20
30.55
30.55
30.55
848,047
+0.69(+2.31%)
Feb 11, 2016
29.91
30.06
29.57
29.87
174,856
-0.50(-1.64%)
Feb 10, 2016
30.57
30.83
30.35
30.36
62,764
-0.07(-0.22%)
Feb 09, 2016
30.18
30.62
30.18
30.43
102,393
-0.11(-0.36%)
Feb 08, 2016
30.58
30.64
30.17
30.54
147,478
-0.39(-1.26%)
Feb 05, 2016
31.29
31.29
30.86
30.93
177,298
-0.44(-1.39%)
Feb 04, 2016
31.18
31.59
31.18
31.36
71,644
+0.12(+0.40%)
Feb 03, 2016
31.15
31.25
30.52
31.24
199,958
+0.29(+0.94%)
Feb 02, 2016
31.23
31.23
30.83
30.95
293,533
-0.63(-2.00%)
Feb 01, 2016
31.48
31.72
31.38
31.58
402,611
-0.10(-0.32%)
Jan 29, 2016
31.03
31.68
31.03
31.68
267,650
+0.84(+2.74%)
Jan 28, 2016
31.04
31.04
30.70
30.84
367,700
+0.07(+0.24%)
Jan 27, 2016
30.81
31.25
30.58
30.77
169,845
-0.12(-0.39%)
Jan 26, 2016
30.47
30.92
30.47
30.89
189,545
+0.59(+1.94%)
Jan 25, 2016
30.75
30.75
30.26
30.30
700,223
-0.58(-1.87%)
Jan 22, 2016
30.81
30.92
30.61
30.88
425,811
+0.59(+1.94%)
Jan 21, 2016
30.20
30.62
30.02
30.29
779,902
+0.14(+0.46%)
Jan 20, 2016
30.13
30.42
29.41
30.15
647,274
-0.47(-1.53%)
Jan 19, 2016
31.03
31.03
30.35
30.62
1,031,205
-0.09(-0.30%)
Jan 15, 2016
30.58
30.71
30.71
30.71
3,759,714
-0.69(-2.19%)
Jan 14, 2016
31.04
31.59
30.79
31.39
436,099
+0.49(+1.58%)
Jan 13, 2016
31.76
31.77
30.82
30.90
223,962
-0.69(-2.17%)
Jan 12, 2016
31.72
31.75
31.19
31.59
194,331
+0.13(+0.43%)
Jan 11, 2016
31.64
31.64
31.13
31.46
1,175,236
-0.01(-0.03%)
Jan 08, 2016
32.10
32.14
31.40
31.47
398,669
-0.39(-1.23%)
Jan 07, 2016
32.11
32.38
31.77
31.86
394,271
-0.77(-2.37%)
Jan 06, 2016
32.70
32.82
32.47
32.63
105,440
-0.48(-1.45%)
Jan 05, 2016
33.12
33.18
32.88
33.11
287,540
+0.08(+0.23%)
Jan 04, 2016
33.01
33.05
32.67
33.04
1,443,107
-0.45(-1.33%)
Dec 31, 2015
33.65
33.48
33.48
33.48
1,159,644
-0.28(-0.84%)
Dec 30, 2015
33.95
33.97
33.73
33.77
440,254
-0.25(-0.73%)
Dec 29, 2015
33.91
34.05
33.88
34.01
463,039
+0.32(+0.94%)
Dec 28, 2015
33.69
33.70
33.47
33.70
1,111,261
-0.15(-0.45%)
Dec 24, 2015
33.88
33.85
33.85
33.85
985,013
-0.05(-0.15%)
Dec 23, 2015
33.55
33.90
33.55
33.90
965,941
+0.56(+1.69%)
Dec 22, 2015
33.16
33.42
33.00
33.34
600,354
+0.31(+0.95%)
Dec 21, 2015
32.98
33.08
32.77
33.03
828,392
+0.25(+0.76%)
Dec 18, 2015
33.26
33.29
32.78
32.78
413,573
-0.56(-1.68%)
Dec 17, 2015
33.91
33.92
33.34
33.34
658,539
-0.48(-1.41%)
Dec 16, 2015
33.59
33.93
33.45
33.81
545,286
+0.39(+1.16%)
Dec 15, 2015
33.19
33.56
33.18
33.43
1,324,029
+0.52(+1.57%)
Dec 14, 2015
32.89
33.00
32.59
32.91
878,220
+0.04(+0.13%)
Dec 11, 2015
33.19
33.21
32.82
32.87
737,516
-0.63(-1.87%)
Dec 10, 2015
33.45
33.75
33.40
33.49
495,729
+0.05(+0.14%)
Dec 09, 2015
33.53
33.99
33.30
33.45
643,182
-0.16(-0.49%)
Dec 08, 2015
33.63
33.84
33.49
33.61
521,415
-0.35(-1.02%)
Dec 07, 2015
34.14
34.14
33.79
33.96
642,603
-0.33(-0.97%)
Dec 04, 2015
33.89
34.34
33.75
34.29
533,463
+0.56(+1.65%)
Dec 03, 2015
34.34
34.34
33.64
33.74
556,277
-0.50(-1.47%)
Dec 02, 2015
34.68
34.69
34.19
34.24
2,346,187
-0.44(-1.27%)
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
.