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 (%)
May 31, 2006
21.80
21.92
21.75
21.91
305,657
+0.26(+1.21%)
May 30, 2006
22.01
22.02
21.64
21.64
165,854
-0.40(-1.81%)
May 26, 2006
21.94
22.08
21.92
22.04
132,856
+0.15(+0.67%)
May 25, 2006
21.79
21.91
21.74
21.89
146,316
+0.30(+1.39%)
May 24, 2006
21.55
21.74
21.42
21.60
175,840
-0.03(-0.16%)
May 23, 2006
21.91
21.94
21.63
21.63
47,759
-0.09(-0.44%)
May 22, 2006
21.73
21.85
21.54
21.72
270,489
-0.10(-0.46%)
May 19, 2006
21.77
21.90
21.61
21.83
133,291
+0.12(+0.56%)
May 18, 2006
21.90
21.96
21.70
21.70
88,137
-0.14(-0.63%)
May 17, 2006
22.16
22.17
21.82
21.84
162,814
-0.40(-1.80%)
May 16, 2006
22.32
22.33
22.21
22.24
237,492
-0.01(-0.03%)
May 15, 2006
22.21
22.30
22.15
22.25
124,173
+0.03(+0.12%)
May 12, 2006
22.43
22.49
22.22
22.22
183,220
-0.32(-1.44%)
May 11, 2006
22.80
22.80
22.55
22.55
60,350
-0.27(-1.18%)
May 10, 2006
22.78
22.88
22.76
22.82
77,282
-0.04(-0.16%)
May 09, 2006
22.79
22.86
22.79
22.85
38,207
+0.05(+0.21%)
May 08, 2006
22.85
22.85
22.79
22.80
60,350
-0.02(-0.08%)
May 05, 2006
22.76
22.87
22.73
22.82
36,904
+0.21(+0.95%)
May 04, 2006
22.62
22.64
22.54
22.61
155,868
+0.09(+0.40%)
May 03, 2006
22.64
22.64
22.47
22.52
123,739
-0.09(-0.42%)
May 02, 2006
22.49
22.61
22.48
22.61
452,408
+0.19(+0.84%)
May 01, 2006
22.63
22.66
22.42
22.42
70,770
-0.10(-0.44%)
Apr 28, 2006
22.43
22.59
22.43
22.52
190,601
+0.13(+0.60%)
Apr 27, 2006
22.16
22.50
22.14
22.39
118,529
+0.08(+0.34%)
Apr 26, 2006
22.42
22.42
22.30
22.31
45,588
+0.05(+0.24%)
Apr 25, 2006
22.42
22.44
22.21
22.26
69,901
-0.11(-0.50%)
Apr 24, 2006
22.43
22.43
22.31
22.37
398,570
-0.06(-0.26%)
Apr 21, 2006
22.51
22.51
22.37
22.43
91,176
+0.00(+0.00%)
Apr 20, 2006
22.41
22.54
22.39
22.43
46,022
+0.00(+0.00%)
Apr 19, 2006
22.39
22.44
22.33
22.43
54,705
+0.08(+0.36%)
Apr 18, 2006
22.06
22.39
22.06
22.35
54,271
+0.45(+2.05%)
Apr 17, 2006
21.98
22.01
21.86
21.90
22,576
-0.05(-0.22%)
Apr 13, 2006
21.91
21.97
21.85
21.95
71,204
+0.04(+0.19%)
Apr 12, 2006
21.96
21.97
21.88
21.91
41,246
+0.01(+0.05%)
Apr 11, 2006
22.16
22.16
21.85
21.90
41,246
-0.18(-0.82%)
Apr 10, 2006
22.09
22.17
22.02
22.08
441,987
+0.06(+0.27%)
Apr 07, 2006
22.35
22.35
22.02
22.02
1,174,003
-0.26(-1.19%)
Apr 06, 2006
22.34
22.34
22.17
22.28
58,613
-0.05(-0.21%)
Apr 05, 2006
22.26
22.36
22.24
22.33
43,417
+0.09(+0.41%)
Apr 04, 2006
22.09
22.24
22.08
22.24
46,022
+0.18(+0.80%)
Apr 03, 2006
22.08
22.25
22.05
22.06
114,187
+0.03(+0.11%)
Mar 31, 2006
22.13
22.13
22.00
22.04
83,795
-0.07(-0.31%)
Mar 30, 2006
22.12
22.24
22.03
22.10
57,310
-0.06(-0.28%)
Mar 29, 2006
22.04
22.19
22.01
22.17
27,352
+0.21(+0.98%)
Mar 28, 2006
22.12
22.19
21.95
21.95
39,509
-0.18(-0.83%)
Mar 27, 2006
22.05
22.14
22.05
22.14
41,246
+0.03(+0.15%)
Mar 24, 2006
22.09
22.15
22.06
22.10
16,064
-0.10(-0.46%)
Mar 23, 2006
22.21
22.21
22.13
22.21
216,652
+0.01(+0.05%)
Mar 22, 2006
22.09
22.21
22.05
22.19
30,392
+0.17(+0.78%)
Mar 21, 2006
22.21
22.25
22.02
22.02
134,593
-0.19(-0.87%)
Mar 20, 2006
22.30
22.30
22.18
22.21
86,400
-0.07(-0.32%)
Mar 17, 2006
22.31
22.31
22.24
22.29
77,716
+0.04(+0.17%)
Mar 16, 2006
22.23
22.31
22.22
22.25
26,918
+0.07(+0.30%)
Mar 15, 2006
22.07
22.18
22.03
22.18
27,352
+0.12(+0.53%)
Mar 14, 2006
21.81
22.06
21.81
22.06
46,890
+0.26(+1.19%)
Mar 13, 2006
21.81
21.89
21.80
21.80
49,495
+0.04(+0.17%)
Mar 10, 2006
21.63
21.77
21.59
21.77
18,235
+0.19(+0.89%)
Mar 09, 2006
21.72
21.76
21.58
21.58
122,002
-0.09(-0.39%)
Mar 08, 2006
21.60
21.70
21.51
21.66
677,743
+0.03(+0.13%)
Mar 07, 2006
21.70
21.70
21.59
21.63
216,218
-0.09(-0.43%)
Mar 06, 2006
21.93
21.93
21.69
21.73
82,927
-0.14(-0.66%)
Mar 03, 2006
21.82
22.01
21.82
21.87
123,739
-0.04(-0.19%)
Mar 02, 2006
21.90
21.91
21.83
21.91
58,179
-0.06(-0.26%)
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
.