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 28, 2004
17.60
17.67
17.59
17.67
25,182
+0.02(+0.10%)
May 27, 2004
17.65
17.70
17.59
17.65
18,669
+0.09(+0.54%)
May 26, 2004
17.49
17.59
17.48
17.56
27,352
+0.05(+0.26%)
May 25, 2004
17.24
17.54
17.21
17.51
38,207
+0.24(+1.37%)
May 24, 2004
17.27
17.27
17.17
17.27
134,593
+0.17(+0.98%)
May 21, 2004
17.19
17.28
17.10
17.10
25,616
-0.01(-0.05%)
May 20, 2004
17.08
17.14
17.08
17.11
20,840
-0.05(-0.30%)
May 19, 2004
17.24
17.33
17.16
17.16
125,910
+0.05(+0.30%)
May 18, 2004
17.09
17.13
17.06
17.11
11,722
+0.12(+0.69%)
May 17, 2004
17.04
17.04
16.95
17.00
27,787
-0.18(-1.07%)
May 14, 2004
17.20
17.25
17.06
17.18
47,324
+0.02(+0.09%)
May 13, 2004
17.08
17.27
17.08
17.16
28,221
+0.00(+0.00%)
May 12, 2004
17.04
17.16
16.83
17.16
63,823
+0.10(+0.57%)
May 11, 2004
17.02
17.09
17.01
17.07
32,997
+0.12(+0.69%)
May 10, 2004
17.03
17.03
16.81
16.95
158,907
-0.22(-1.29%)
May 07, 2004
17.44
17.52
17.17
17.17
389,887
-0.40(-2.29%)
May 06, 2004
17.60
17.63
17.43
17.57
204,061
-0.16(-0.92%)
May 05, 2004
17.69
17.74
17.68
17.74
114,621
+0.01(+0.08%)
May 04, 2004
17.64
17.76
17.59
17.72
80,756
+0.10(+0.56%)
May 03, 2004
17.52
17.62
17.47
17.62
34,299
+0.10(+0.58%)
Apr 30, 2004
17.59
17.63
17.46
17.52
42,114
-0.04(-0.25%)
Apr 29, 2004
17.74
17.81
17.48
17.57
137,198
-0.15(-0.82%)
Apr 28, 2004
17.81
17.82
17.67
17.71
57,744
-0.23(-1.31%)
Apr 27, 2004
17.94
18.03
17.91
17.95
119,397
+0.05(+0.28%)
Apr 26, 2004
17.97
18.00
17.88
17.90
82,058
-0.00(-0.03%)
Apr 23, 2004
17.96
17.96
17.81
17.90
294,803
-0.07(-0.38%)
Apr 22, 2004
17.70
18.00
17.68
17.97
31,260
+0.26(+1.48%)
Apr 21, 2004
17.60
17.72
17.59
17.71
50,364
+0.09(+0.50%)
Apr 20, 2004
17.91
17.94
17.62
17.62
43,851
-0.27(-1.53%)
Apr 19, 2004
17.86
17.90
17.76
17.89
42,983
+0.00(+0.01%)
Apr 16, 2004
17.79
17.91
17.79
17.89
21,274
+0.17(+0.94%)
Apr 15, 2004
17.77
17.84
17.67
17.73
55,574
-0.04(-0.21%)
Apr 14, 2004
17.69
17.86
17.69
17.76
371,217
-0.09(-0.53%)
Apr 13, 2004
18.13
18.14
17.79
17.86
144,145
-0.26(-1.46%)
Apr 12, 2004
18.14
18.20
18.09
18.12
221,862
+0.06(+0.33%)
Apr 08, 2004
18.23
18.23
18.00
18.06
56,442
-0.07(-0.39%)
Apr 07, 2004
18.17
18.17
18.04
18.13
44,285
-0.04(-0.22%)
Apr 06, 2004
18.13
18.20
18.12
18.17
32,128
-0.02(-0.11%)
Apr 05, 2004
18.15
18.21
18.09
18.19
109,845
+0.05(+0.28%)
Apr 02, 2004
18.21
18.21
18.08
18.14
104,635
+0.12(+0.64%)
Apr 01, 2004
18.01
18.12
18.01
18.03
28,655
+0.07(+0.41%)
Mar 31, 2004
17.94
18.01
17.88
17.95
49,495
+0.02(+0.09%)
Mar 30, 2004
17.79
17.94
17.79
17.94
30,826
+0.12(+0.67%)
Mar 29, 2004
17.65
17.83
17.65
17.82
627,379
+0.18(+1.02%)
Mar 26, 2004
17.57
17.69
17.56
17.64
33,431
-0.00(-0.03%)
Mar 25, 2004
17.51
17.68
17.48
17.64
923,051
+0.19(+1.11%)
Mar 24, 2004
17.50
17.53
17.37
17.45
56,876
-0.11(-0.64%)
Mar 23, 2004
17.56
17.63
17.49
17.56
211,442
+0.00(+0.00%)
Mar 22, 2004
17.60
17.65
17.46
17.56
162,814
-0.25(-1.41%)
Mar 19, 2004
17.95
17.95
17.81
17.81
57,310
-0.16(-0.88%)
Mar 18, 2004
17.91
18.00
17.81
17.97
168,459
-0.00(-0.03%)
Mar 17, 2004
17.82
17.99
17.82
17.98
54,705
+0.28(+1.60%)
Mar 16, 2004
17.79
17.79
17.65
17.69
537,940
+0.08(+0.43%)
Mar 15, 2004
17.86
17.86
17.60
17.62
561,819
-0.26(-1.47%)
Mar 12, 2004
17.70
17.88
17.70
17.88
119,397
+0.24(+1.36%)
Mar 11, 2004
17.81
17.96
17.62
17.64
124,173
-0.28(-1.58%)
Mar 10, 2004
18.21
18.22
17.92
17.92
59,047
-0.30(-1.63%)
Mar 09, 2004
18.27
18.29
18.15
18.22
59,047
-0.12(-0.68%)
Mar 08, 2004
18.46
18.49
18.35
18.35
39,509
-0.11(-0.59%)
Mar 05, 2004
18.29
18.50
18.29
18.45
21,274
+0.12(+0.63%)
Mar 04, 2004
18.30
18.35
18.25
18.34
62,955
+0.05(+0.28%)
Mar 03, 2004
18.25
18.31
18.20
18.29
127,646
+0.01(+0.06%)
Mar 02, 2004
18.31
18.34
18.24
18.28
42,983
-0.06(-0.33%)
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
.