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, 2008
22.95
23.12
22.80
22.80
242,376
-0.08(-0.34%)
Apr 29, 2008
22.94
22.97
22.83
22.88
127,477
-0.11(-0.46%)
Apr 28, 2008
23.03
23.09
22.93
22.98
137,402
-0.00(-0.01%)
Apr 25, 2008
22.83
23.01
22.68
22.99
103,997
+0.20(+0.89%)
Apr 24, 2008
22.57
22.91
22.45
22.78
164,395
+0.19(+0.85%)
Apr 23, 2008
22.68
22.71
22.46
22.59
58,869
-0.02(-0.07%)
Apr 22, 2008
22.71
22.71
22.50
22.61
39,783
-0.14(-0.62%)
Apr 21, 2008
22.73
22.79
22.63
22.75
184,788
-0.09(-0.39%)
Apr 18, 2008
22.97
22.97
22.77
22.84
149,164
+0.27(+1.21%)
Apr 17, 2008
22.44
22.58
22.41
22.56
94,206
+0.05(+0.20%)
Apr 16, 2008
22.19
22.52
22.19
22.52
80,482
+0.56(+2.54%)
Apr 15, 2008
21.95
21.99
21.81
21.96
123,305
+0.11(+0.51%)
Apr 14, 2008
21.91
21.96
21.79
21.85
67,071
-0.10(-0.45%)
Apr 11, 2008
22.11
22.23
21.91
21.95
67,730
-0.45(-2.02%)
Apr 10, 2008
22.29
22.51
22.28
22.40
80,756
+0.02(+0.07%)
Apr 09, 2008
22.58
22.59
22.34
22.39
78,585
-0.22(-0.99%)
Apr 08, 2008
22.66
22.68
22.52
22.61
63,823
-0.12(-0.51%)
Apr 07, 2008
22.78
22.93
22.67
22.72
99,338
+0.10(+0.44%)
Apr 04, 2008
22.66
22.79
22.53
22.62
425,489
-0.03(-0.13%)
Apr 03, 2008
22.48
22.77
22.48
22.65
224,015
+0.02(+0.08%)
Apr 02, 2008
22.70
22.80
22.57
22.64
161,078
+0.02(+0.09%)
Apr 01, 2008
22.12
22.62
22.12
22.62
469,775
+0.83(+3.82%)
Mar 31, 2008
21.62
21.92
21.62
21.78
461,525
+0.16(+0.76%)
Mar 28, 2008
21.97
21.97
21.62
21.62
956,048
-0.24(-1.11%)
Mar 27, 2008
22.22
22.22
21.86
21.86
217,086
-0.23(-1.04%)
Mar 26, 2008
22.22
22.22
22.01
22.09
302,184
-0.21(-0.93%)
Mar 25, 2008
22.25
22.38
22.11
22.30
295,671
+0.04(+0.18%)
Mar 24, 2008
22.11
22.47
22.07
22.26
709,872
+0.12(+0.52%)
Mar 21, 2008
21.54
22.16
21.47
22.15
292,632
+0.00(+0.00%)
Mar 20, 2008
21.54
22.16
21.47
22.15
292,632
+0.61(+2.83%)
Mar 19, 2008
22.14
22.23
21.54
21.54
393,794
-0.44(-2.01%)
Mar 18, 2008
21.53
22.00
21.47
21.98
535,443
+0.88(+4.19%)
Mar 17, 2008
20.67
21.25
20.49
21.09
222,947
-0.23(-1.08%)
Mar 14, 2008
21.51
21.51
21.09
21.32
521,441
-0.46(-2.12%)
Mar 13, 2008
21.36
21.89
21.21
21.79
2,487,810
+0.13(+0.61%)
Mar 12, 2008
21.98
22.11
21.65
21.65
144,579
-0.20(-0.91%)
Mar 11, 2008
21.30
21.85
21.27
21.85
299,362
+0.84(+3.98%)
Mar 10, 2008
21.33
21.36
20.98
21.01
485,839
-0.29(-1.37%)
Mar 07, 2008
21.33
21.64
21.15
21.31
348,640
-0.15(-0.69%)
Mar 06, 2008
21.80
21.80
21.45
21.45
171,281
-0.58(-2.64%)
Mar 05, 2008
22.06
22.23
21.83
22.04
379,757
+0.09(+0.40%)
Mar 04, 2008
21.83
22.01
21.65
21.95
453,276
-0.11(-0.49%)
Mar 03, 2008
22.07
22.12
21.87
22.06
137,311
-0.00(-0.02%)
Feb 29, 2008
22.52
22.52
21.98
22.06
171,932
-0.67(-2.97%)
Feb 28, 2008
22.82
22.88
22.67
22.74
246,262
-0.23(-1.01%)
Feb 27, 2008
22.91
23.15
22.86
22.97
352,122
-0.02(-0.08%)
Feb 26, 2008
22.82
23.07
22.73
22.99
277,870
+0.12(+0.53%)
Feb 25, 2008
22.53
22.90
22.44
22.87
807,995
+0.36(+1.62%)
Feb 22, 2008
22.38
22.51
22.05
22.50
786,604
+0.22(+0.98%)
Feb 21, 2008
22.67
22.75
22.27
22.28
265,279
-0.33(-1.45%)
Feb 20, 2008
22.22
22.69
22.22
22.61
251,386
+0.19(+0.83%)
Feb 19, 2008
22.66
22.72
22.37
22.42
344,733
-0.04(-0.17%)
Feb 18, 2008
22.32
22.46
22.22
22.46
0
+0.00(+0.00%)
Feb 15, 2008
22.32
22.46
22.22
22.46
320,571
+0.08(+0.37%)
Feb 14, 2008
22.70
22.71
22.38
22.38
140,806
-0.32(-1.41%)
Feb 13, 2008
22.63
22.71
22.42
22.70
2,799,008
+0.26(+1.17%)
Feb 12, 2008
22.32
22.61
22.25
22.44
260,069
+0.22(+1.00%)
Feb 11, 2008
22.20
22.26
22.05
22.22
109,411
+0.04(+0.18%)
Feb 08, 2008
22.30
22.38
22.04
22.18
400,563
-0.19(-0.83%)
Feb 07, 2008
22.16
22.49
22.08
22.36
284,383
+0.19(+0.85%)
Feb 06, 2008
22.49
22.59
22.15
22.18
460,657
-0.16(-0.70%)
Feb 05, 2008
22.75
22.76
22.33
22.33
158,038
-0.75(-3.25%)
Feb 04, 2008
23.29
23.35
23.06
23.08
449,803
-0.28(-1.21%)
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
.