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 (%)
Apr 30, 2003
13.98
14.09
13.97
14.07
97,254
+0.09(+0.68%)
Apr 29, 2003
14.02
14.04
13.94
13.98
22,142
-0.02(-0.16%)
Apr 28, 2003
13.79
14.00
13.79
14.00
57,744
+0.25(+1.81%)
Apr 25, 2003
13.84
13.84
13.72
13.75
111,582
-0.17(-1.19%)
Apr 24, 2003
13.96
13.96
13.88
13.92
9,551
-0.12(-0.89%)
Apr 23, 2003
13.88
14.05
13.88
14.05
8,683
+0.18(+1.28%)
Apr 22, 2003
13.57
13.88
13.55
13.87
12,156
+0.28(+2.07%)
Apr 21, 2003
13.62
13.63
13.58
13.59
15,630
+0.05(+0.39%)
Apr 17, 2003
13.51
13.56
13.51
13.53
2,605
+0.11(+0.82%)
Apr 16, 2003
13.53
13.53
13.40
13.42
11,288
-0.13(-0.99%)
Apr 15, 2003
13.51
13.56
13.49
13.56
11,722
+0.15(+1.08%)
Apr 14, 2003
13.31
13.41
13.26
13.41
116,358
+0.17(+1.29%)
Apr 11, 2003
13.20
13.24
13.20
13.24
8,249
+0.01(+0.10%)
Apr 10, 2003
13.22
13.23
13.22
13.23
4,341
+0.03(+0.19%)
Apr 09, 2003
13.38
13.46
13.20
13.20
40,812
-0.14(-1.02%)
Apr 08, 2003
13.30
13.35
13.29
13.34
141,106
-0.09(-0.67%)
Apr 07, 2003
13.64
13.64
13.43
13.43
125,041
+0.07(+0.52%)
Apr 04, 2003
13.32
13.36
13.27
13.36
6,078
+0.09(+0.69%)
Apr 03, 2003
13.39
13.40
13.27
13.27
5,644
-0.13(-0.95%)
Apr 02, 2003
13.29
13.43
13.29
13.39
72,506
+0.35(+2.67%)
Apr 01, 2003
12.90
13.09
12.90
13.05
38,641
+0.05(+0.41%)
Mar 31, 2003
12.97
12.99
12.85
12.99
13,025
-0.09(-0.67%)
Mar 28, 2003
13.10
13.18
13.08
13.08
9,985
-0.03(-0.26%)
Mar 27, 2003
13.04
13.19
13.04
13.11
85,097
-0.04(-0.32%)
Mar 26, 2003
13.23
13.23
13.16
13.16
7,815
-0.10(-0.75%)
Mar 25, 2003
13.21
13.26
13.18
13.26
6,946
+0.11(+0.81%)
Mar 24, 2003
13.24
13.29
13.10
13.15
19,971
-0.36(-2.66%)
Mar 21, 2003
13.34
13.52
13.26
13.51
49,495
+0.23(+1.75%)
Mar 20, 2003
13.16
13.28
13.16
13.28
33,431
+0.07(+0.56%)
Mar 19, 2003
13.14
13.20
13.06
13.20
10,854
+0.12(+0.92%)
Mar 18, 2003
13.12
13.12
13.01
13.08
24,747
+0.05(+0.37%)
Mar 17, 2003
12.70
13.03
12.70
13.03
30,392
+0.39(+3.06%)
Mar 14, 2003
12.66
12.69
12.65
12.65
4,341
+0.01(+0.09%)
Mar 13, 2003
12.47
12.64
12.40
12.64
16,498
+0.39(+3.22%)
Mar 12, 2003
12.14
12.24
12.04
12.24
16,064
-0.11(-0.89%)
Mar 11, 2003
12.38
12.38
12.34
12.35
3,039
-0.03(-0.21%)
Mar 10, 2003
12.58
12.58
12.38
12.38
24,747
-0.27(-2.17%)
Mar 07, 2003
12.43
12.65
12.43
12.65
17,801
-0.04(-0.35%)
Mar 06, 2003
12.61
12.70
12.61
12.70
14,327
-0.04(-0.33%)
Mar 05, 2003
12.74
12.78
12.69
12.74
25,182
-0.04(-0.31%)
Mar 04, 2003
12.84
12.84
12.76
12.78
55,139
-0.13(-1.00%)
Mar 03, 2003
13.07
13.09
12.90
12.90
8,683
-0.01(-0.05%)
Feb 28, 2003
12.96
13.01
12.91
12.91
13,025
+0.02(+0.14%)
Feb 27, 2003
12.83
12.92
12.78
12.89
64,257
+0.17(+1.34%)
Feb 26, 2003
12.89
12.89
12.72
12.72
54,271
-0.05(-0.36%)
Feb 25, 2003
12.67
12.78
12.67
12.77
21,708
-0.06(-0.50%)
Feb 24, 2003
12.90
12.90
12.83
12.83
5,644
-0.18(-1.38%)
Feb 21, 2003
12.92
13.06
12.90
13.01
388,584
+0.10(+0.75%)
Feb 20, 2003
13.03
13.03
12.92
12.92
8,683
-0.05(-0.39%)
Feb 19, 2003
12.97
13.02
12.90
12.97
91,610
-0.08(-0.58%)
Feb 18, 2003
13.06
13.11
13.04
13.04
28,655
+0.17(+1.31%)
Feb 14, 2003
12.70
12.88
12.63
12.88
25,182
+0.24(+1.91%)
Feb 13, 2003
12.65
12.69
12.50
12.63
12,156
-0.03(-0.27%)
Feb 12, 2003
12.88
12.88
12.67
12.67
255,727
-0.19(-1.49%)
Feb 11, 2003
12.98
13.03
12.86
12.86
6,946
-0.03(-0.25%)
Feb 10, 2003
12.90
12.94
12.78
12.89
44,719
+0.03(+0.23%)
Feb 07, 2003
13.00
13.00
12.85
12.86
28,655
-0.14(-1.10%)
Feb 06, 2003
12.99
13.05
12.99
13.00
17,801
-0.11(-0.84%)
Feb 05, 2003
13.21
13.27
13.11
13.11
23,011
-0.04(-0.28%)
Feb 04, 2003
13.12
13.15
13.08
13.15
79,019
-0.16(-1.23%)
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
.