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, 2007
26.07
26.13
25.86
25.87
785,852
-0.18(-0.68%)
Apr 27, 2007
26.04
26.10
25.96
26.05
1,101,062
-0.07(-0.27%)
Apr 26, 2007
26.12
26.16
26.05
26.12
96,386
+0.00(+0.01%)
Apr 25, 2007
25.98
26.16
25.96
26.12
103,767
+0.24(+0.93%)
Apr 24, 2007
25.95
25.95
25.79
25.88
143,711
-0.06(-0.22%)
Apr 23, 2007
25.98
26.04
25.91
25.93
145,882
-0.08(-0.32%)
Apr 20, 2007
25.93
26.02
25.88
26.02
237,492
+0.26(+1.00%)
Apr 19, 2007
25.70
25.82
25.66
25.76
342,562
-0.07(-0.26%)
Apr 18, 2007
25.72
25.88
25.72
25.83
426,357
+0.06(+0.23%)
Apr 17, 2007
25.78
25.84
25.72
25.77
199,285
+0.04(+0.15%)
Apr 16, 2007
25.60
25.77
25.60
25.73
82,058
+0.25(+0.99%)
Apr 13, 2007
25.41
25.48
25.36
25.48
249,215
+0.12(+0.47%)
Apr 12, 2007
25.21
25.40
25.17
25.36
193,641
+0.08(+0.32%)
Apr 11, 2007
25.43
25.43
25.24
25.28
256,161
-0.15(-0.61%)
Apr 10, 2007
25.34
25.44
25.34
25.43
155,433
+0.08(+0.33%)
Apr 09, 2007
25.36
25.41
25.34
25.35
176,274
+0.04(+0.17%)
Apr 05, 2007
25.24
25.34
25.23
25.30
87,702
+0.07(+0.26%)
Apr 04, 2007
25.23
25.26
25.19
25.24
246,610
-0.02(-0.06%)
Apr 03, 2007
25.13
25.31
25.13
25.25
261,372
+0.25(+1.00%)
Apr 02, 2007
25.02
25.06
24.92
25.00
162,380
+0.00(+0.00%)
Mar 30, 2007
25.05
25.15
24.83
25.00
399,004
+0.01(+0.06%)
Mar 29, 2007
25.07
25.09
24.87
24.99
469,340
+0.04(+0.18%)
Mar 28, 2007
25.02
25.04
24.86
24.94
363,836
-0.15(-0.61%)
Mar 27, 2007
25.14
25.14
25.04
25.10
240,097
-0.12(-0.46%)
Mar 26, 2007
25.21
25.22
24.99
25.21
319,551
+0.01(+0.04%)
Mar 23, 2007
25.18
25.24
25.17
25.20
85,532
-0.08(-0.33%)
Mar 22, 2007
25.32
25.34
25.24
25.29
170,629
+0.01(+0.03%)
Mar 21, 2007
24.85
25.31
24.84
25.28
96,820
+0.43(+1.71%)
Mar 20, 2007
24.66
24.85
24.64
24.85
94,649
+0.17(+0.70%)
Mar 19, 2007
24.29
24.68
24.29
24.68
49,929
+0.31(+1.27%)
Mar 16, 2007
24.55
24.58
24.34
24.37
62,955
-0.13(-0.53%)
Mar 15, 2007
24.36
24.55
24.36
24.50
89,873
+0.15(+0.62%)
Mar 14, 2007
24.27
24.39
23.92
24.35
1,866,509
+0.16(+0.65%)
Mar 13, 2007
24.75
24.67
24.19
24.19
231,414
-0.56(-2.26%)
Mar 12, 2007
24.59
24.79
24.54
24.75
266,582
+0.04(+0.18%)
Mar 09, 2007
24.78
24.80
24.60
24.71
194,943
+0.06(+0.26%)
Mar 08, 2007
24.63
24.76
24.59
24.64
251,386
+0.18(+0.73%)
Mar 07, 2007
24.52
24.64
24.46
24.46
434,172
-0.04(-0.18%)
Mar 06, 2007
24.29
24.55
24.26
24.51
168,459
+0.45(+1.88%)
Mar 05, 2007
24.23
24.43
24.06
24.06
396,399
-0.34(-1.41%)
Mar 02, 2007
24.62
24.70
24.40
24.40
589,606
-0.31(-1.27%)
Mar 01, 2007
24.41
24.83
24.31
24.71
411,378
-0.05(-0.20%)
Feb 28, 2007
24.68
24.91
24.60
24.76
2,564,659
+0.23(+0.94%)
Feb 27, 2007
25.28
25.28
24.44
24.53
900,040
-0.96(-3.78%)
Feb 26, 2007
25.60
25.65
25.42
25.50
209,744
-0.00(-0.02%)
Feb 23, 2007
25.56
25.59
25.45
25.50
146,316
-0.12(-0.45%)
Feb 22, 2007
25.66
25.68
25.50
25.62
230,545
-0.01(-0.03%)
Feb 21, 2007
25.60
25.65
25.53
25.62
154,565
-0.05(-0.21%)
Feb 20, 2007
25.58
25.68
25.49
25.68
108,977
+0.07(+0.28%)
Feb 16, 2007
25.52
25.61
25.51
25.61
376,862
+0.03(+0.10%)
Feb 15, 2007
25.58
25.60
25.54
25.58
79,453
-0.01(-0.05%)
Feb 14, 2007
25.48
25.63
25.48
25.59
435,458
+0.15(+0.57%)
Feb 13, 2007
25.28
25.45
25.28
25.45
126,778
+0.25(+0.98%)
Feb 12, 2007
25.29
25.29
25.16
25.20
139,803
-0.07(-0.29%)
Feb 09, 2007
25.51
25.51
25.19
25.28
173,234
-0.17(-0.65%)
Feb 08, 2007
25.37
25.47
25.34
25.44
143,277
-0.04(-0.16%)
Feb 07, 2007
25.46
25.51
25.41
25.48
131,988
+0.05(+0.21%)
Feb 06, 2007
25.45
25.45
25.37
25.43
485,839
+0.04(+0.15%)
Feb 05, 2007
25.39
25.40
25.32
25.39
617,393
-0.01(-0.04%)
Feb 02, 2007
25.30
25.40
25.30
25.40
58,179
+0.07(+0.27%)
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
.