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, 2017
40.83
40.83
40.57
40.73
224,872
-0.05(-0.12%)
May 30, 2017
40.79
40.84
40.70
40.78
184,393
-0.10(-0.24%)
May 26, 2017
40.87
40.91
40.83
40.87
214,294
-0.01(-0.02%)
May 25, 2017
40.93
40.99
40.83
40.88
306,320
+0.06(+0.14%)
May 24, 2017
40.84
40.85
40.72
40.83
242,475
+0.05(+0.12%)
May 23, 2017
40.69
40.84
40.66
40.78
230,063
+0.15(+0.36%)
May 22, 2017
40.57
40.70
40.53
40.63
160,683
+0.15(+0.36%)
May 19, 2017
40.26
40.65
40.26
40.49
261,159
+0.30(+0.75%)
May 18, 2017
40.10
40.36
40.02
40.19
233,031
+0.02(+0.06%)
May 17, 2017
40.53
40.57
40.15
40.16
230,789
-0.68(-1.67%)
May 16, 2017
41.03
41.03
40.80
40.84
363,020
-0.11(-0.28%)
May 15, 2017
40.86
41.01
40.85
40.96
305,285
+0.24(+0.58%)
May 12, 2017
40.80
40.80
40.65
40.72
256,404
-0.16(-0.40%)
May 11, 2017
40.93
40.93
40.66
40.88
255,239
-0.08(-0.20%)
May 10, 2017
40.84
41.00
40.84
40.96
215,652
+0.07(+0.18%)
May 09, 2017
41.08
41.08
40.82
40.89
220,139
-0.13(-0.32%)
May 08, 2017
41.09
41.09
40.96
41.02
264,209
-0.04(-0.10%)
May 05, 2017
40.96
41.06
40.88
41.06
267,197
+0.19(+0.46%)
May 04, 2017
40.99
40.99
40.73
40.87
313,593
-0.01(-0.02%)
May 03, 2017
40.82
40.91
40.73
40.88
275,613
+0.02(+0.06%)
May 02, 2017
40.91
40.92
40.76
40.86
232,780
-0.02(-0.06%)
May 01, 2017
40.95
41.01
40.83
40.88
289,287
-0.02(-0.04%)
Apr 28, 2017
41.11
41.11
40.86
40.90
226,676
-0.20(-0.49%)
Apr 27, 2017
41.21
41.21
40.96
41.10
251,585
-0.06(-0.14%)
Apr 26, 2017
41.16
41.39
41.15
41.16
416,203
-0.02(-0.04%)
Apr 25, 2017
41.09
41.23
41.09
41.17
277,473
+0.24(+0.57%)
Apr 24, 2017
40.96
40.99
40.82
40.94
232,120
+0.47(+1.16%)
Apr 21, 2017
40.63
40.64
40.40
40.47
254,362
-0.19(-0.48%)
Apr 20, 2017
40.49
40.74
40.37
40.66
266,982
+0.33(+0.81%)
Apr 19, 2017
40.57
40.63
40.28
40.34
387,100
-0.11(-0.27%)
Apr 18, 2017
40.46
40.51
40.30
40.45
271,917
-0.15(-0.38%)
Apr 17, 2017
40.32
40.60
40.26
40.60
1,893,023
+0.37(+0.93%)
Apr 13, 2017
40.54
40.63
40.23
40.23
438,302
-0.40(-0.98%)
Apr 12, 2017
40.77
40.77
40.55
40.62
220,986
-0.15(-0.36%)
Apr 11, 2017
40.75
40.78
40.48
40.77
264,486
-0.04(-0.09%)
Apr 10, 2017
40.77
40.97
40.70
40.81
275,871
+0.03(+0.07%)
Apr 07, 2017
40.79
40.93
40.66
40.78
779,383
-0.04(-0.10%)
Apr 06, 2017
40.71
40.95
40.59
40.82
3,064,867
+0.15(+0.36%)
Apr 05, 2017
40.99
41.20
40.63
40.67
265,204
-0.15(-0.36%)
Apr 04, 2017
40.78
40.84
40.66
40.82
345,558
+0.00(+0.00%)
Apr 03, 2017
40.97
40.97
40.54
40.82
384,772
-0.11(-0.28%)
Mar 31, 2017
41.01
41.07
40.93
40.93
239,509
-0.15(-0.36%)
Mar 30, 2017
40.88
41.11
40.84
41.08
327,145
+0.20(+0.50%)
Mar 29, 2017
40.84
40.93
40.72
40.87
337,079
+0.02(+0.04%)
Mar 28, 2017
40.45
40.92
40.45
40.86
401,326
+0.35(+0.86%)
Mar 27, 2017
40.22
40.55
40.14
40.51
405,887
-0.09(-0.22%)
Mar 24, 2017
40.70
40.79
40.40
40.60
345,392
-0.04(-0.09%)
Mar 23, 2017
40.60
40.89
40.56
40.64
345,667
+0.02(+0.06%)
Mar 22, 2017
40.58
40.67
40.43
40.61
658,077
+0.00(+0.00%)
Mar 21, 2017
41.33
41.38
40.56
40.61
343,146
-0.60(-1.45%)
Mar 20, 2017
41.33
41.33
41.15
41.21
290,172
-0.15(-0.35%)
Mar 17, 2017
41.56
41.56
41.35
41.36
272,798
-0.14(-0.33%)
Mar 16, 2017
41.60
41.62
41.41
41.49
471,402
-0.06(-0.14%)
Mar 15, 2017
41.34
41.62
41.28
41.55
1,410,901
+0.34(+0.82%)
Mar 14, 2017
41.25
41.25
41.03
41.21
253,465
-0.16(-0.39%)
Mar 13, 2017
41.38
41.39
41.27
41.37
412,447
+0.01(+0.02%)
Mar 10, 2017
41.47
41.47
41.17
41.36
355,278
+0.11(+0.27%)
Mar 09, 2017
41.25
41.32
41.06
41.25
4,835,550
+0.03(+0.08%)
Mar 08, 2017
41.42
41.48
41.19
41.22
215,137
-0.11(-0.27%)
Mar 07, 2017
41.49
41.49
41.32
41.33
188,703
-0.17(-0.41%)
Mar 06, 2017
41.57
41.59
41.43
41.50
225,878
-0.23(-0.56%)
Mar 03, 2017
41.75
41.78
41.64
41.74
253,350
-0.02(-0.04%)
Mar 02, 2017
42.02
42.02
41.72
41.75
334,891
-0.28(-0.67%)
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
.