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, 2002
16.61
16.71
16.61
16.69
45,588
+0.03(+0.21%)
May 28, 2002
16.82
16.82
16.59
16.65
15,630
-0.14(-0.82%)
May 27, 2002
16.89
16.89
16.79
16.79
14,327
+0.00(+0.00%)
May 24, 2002
16.89
16.89
16.79
16.79
14,327
-0.16(-0.94%)
May 23, 2002
16.76
16.95
16.76
16.95
68,165
+0.18(+1.04%)
May 22, 2002
16.65
16.77
16.65
16.77
16,064
+0.07(+0.44%)
May 21, 2002
16.87
16.90
16.70
16.70
139,803
-0.08(-0.47%)
May 20, 2002
16.83
16.89
16.78
16.78
21,274
-0.13(-0.79%)
May 17, 2002
16.97
16.97
16.84
16.91
12,156
-0.02(-0.14%)
May 16, 2002
16.93
16.94
16.93
16.94
4,775
+0.09(+0.51%)
May 15, 2002
16.86
16.94
16.85
16.85
43,417
-0.08(-0.48%)
May 14, 2002
16.83
16.93
16.83
16.93
12,591
+0.28(+1.69%)
May 13, 2002
16.45
16.65
16.45
16.65
19,537
+0.22(+1.35%)
May 10, 2002
16.66
16.66
16.43
16.43
19,103
-0.19(-1.14%)
May 09, 2002
16.70
16.70
16.62
16.62
1,042,014
-0.17(-1.03%)
May 08, 2002
16.65
16.79
16.59
16.79
36,036
+0.35(+2.16%)
May 07, 2002
16.77
16.55
16.44
16.44
51,666
-0.11(-0.68%)
May 06, 2002
16.77
16.77
16.51
16.55
108,543
-0.18(-1.06%)
May 03, 2002
16.79
16.79
16.69
16.73
6,946
-0.04(-0.26%)
May 02, 2002
16.75
16.81
16.75
16.77
6,512
+0.08(+0.47%)
May 01, 2002
16.59
16.69
16.58
16.69
19,537
+0.12(+0.69%)
Apr 30, 2002
16.36
16.63
16.36
16.58
50,798
+0.21(+1.31%)
Apr 29, 2002
16.55
16.55
16.36
16.36
65,560
-0.18(-1.09%)
Apr 26, 2002
16.70
16.70
16.54
16.54
12,591
-0.15(-0.92%)
Apr 25, 2002
16.62
16.70
16.62
16.70
18,669
-0.10(-0.58%)
Apr 24, 2002
16.86
16.90
16.78
16.79
41,246
-0.12(-0.69%)
Apr 23, 2002
16.86
16.91
16.86
16.91
7,815
+0.06(+0.37%)
Apr 22, 2002
16.95
17.00
16.82
16.85
28,655
-0.20(-1.15%)
Apr 19, 2002
17.04
17.11
17.04
17.04
46,890
-0.03(-0.19%)
Apr 18, 2002
17.11
17.11
16.96
17.08
20,406
+0.01(+0.05%)
Apr 17, 2002
17.12
17.14
17.07
17.07
14,327
-0.03(-0.19%)
Apr 16, 2002
16.93
17.10
16.93
17.10
6,512
+0.31(+1.84%)
Apr 15, 2002
16.91
16.91
16.77
16.79
17,366
-0.03(-0.21%)
Apr 12, 2002
16.81
16.84
16.76
16.83
18,235
+0.06(+0.36%)
Apr 11, 2002
17.01
17.01
16.76
16.77
15,630
-0.33(-1.95%)
Apr 10, 2002
16.94
17.10
16.94
17.10
32,128
+0.21(+1.25%)
Apr 09, 2002
16.96
16.99
16.89
16.89
16,498
-0.04(-0.23%)
Apr 08, 2002
16.79
16.93
16.79
16.93
17,366
+0.05(+0.27%)
Apr 05, 2002
16.91
16.91
16.88
16.88
1,736
+0.07(+0.42%)
Apr 04, 2002
16.81
16.83
16.81
16.81
15,630
+0.01(+0.08%)
Apr 03, 2002
16.89
16.89
16.80
16.80
7,380
-0.18(-1.06%)
Apr 02, 2002
16.92
17.03
16.92
16.97
29,957
-0.01(-0.05%)
Apr 01, 2002
16.92
17.01
16.89
16.98
24,313
-0.08(-0.49%)
Mar 29, 2002
17.07
17.18
17.06
17.07
37,338
+0.00(+0.00%)
Mar 28, 2002
17.07
17.18
17.06
17.07
37,338
+0.02(+0.13%)
Mar 27, 2002
16.96
17.09
16.96
17.04
34,299
+0.14(+0.84%)
Mar 26, 2002
16.93
16.99
16.88
16.90
34,733
+0.05(+0.27%)
Mar 25, 2002
17.03
17.03
16.86
16.86
29,089
-0.13(-0.79%)
Mar 22, 2002
17.08
17.13
16.99
16.99
42,114
-0.11(-0.66%)
Mar 21, 2002
17.09
17.10
16.99
17.10
80,321
+0.01(+0.05%)
Mar 20, 2002
17.20
17.20
17.09
17.09
87,268
-0.18(-1.07%)
Mar 19, 2002
17.28
17.33
17.23
17.28
47,759
+0.10(+0.56%)
Mar 18, 2002
17.20
17.26
17.12
17.18
29,089
+0.03(+0.20%)
Mar 15, 2002
17.10
17.18
17.10
17.15
20,406
+0.09(+0.55%)
Mar 14, 2002
17.00
17.05
16.99
17.05
16,932
+0.08(+0.45%)
Mar 13, 2002
17.08
17.08
16.97
16.97
9,117
-0.15(-0.85%)
Mar 12, 2002
16.97
17.14
16.97
17.12
33,431
-0.02(-0.12%)
Mar 11, 2002
17.05
17.17
17.01
17.14
32,128
+0.15(+0.85%)
Mar 08, 2002
17.17
17.18
17.00
17.00
32,997
-0.04(-0.26%)
Mar 07, 2002
17.17
17.17
17.00
17.04
26,918
-0.10(-0.60%)
Mar 06, 2002
16.93
17.17
16.93
17.14
12,591
+0.24(+1.42%)
Mar 05, 2002
16.90
16.95
16.88
16.90
62,520
+0.02(+0.10%)
Mar 04, 2002
16.74
16.91
16.74
16.89
17,801
+0.28(+1.69%)
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
.