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 (%)
Jan 31, 2014
29.82
30.10
29.82
29.93
75,380
-0.24(-0.80%)
Jan 30, 2014
30.07
30.23
30.02
30.17
33,386
+0.26(+0.87%)
Jan 29, 2014
30.03
30.04
29.84
29.91
14,153
-0.26(-0.85%)
Jan 28, 2014
29.98
30.16
29.98
30.16
36,070
+0.23(+0.78%)
Jan 27, 2014
30.10
30.17
29.85
29.93
73,826
-0.13(-0.44%)
Jan 24, 2014
30.54
30.54
30.06
30.06
69,735
-0.65(-2.12%)
Jan 23, 2014
30.89
30.89
30.61
30.72
70,009
-0.33(-1.05%)
Jan 22, 2014
31.02
31.07
30.96
31.04
158,605
+0.07(+0.22%)
Jan 21, 2014
31.10
31.10
30.81
30.97
83,800
+0.07(+0.21%)
Jan 17, 2014
30.96
30.91
30.91
30.91
96,606
-0.14(-0.45%)
Jan 16, 2014
31.01
31.05
30.98
31.05
59,474
-0.07(-0.23%)
Jan 15, 2014
31.07
31.17
31.07
31.12
35,012
+0.17(+0.56%)
Jan 14, 2014
30.70
30.97
30.70
30.95
65,191
+0.29(+0.94%)
Jan 13, 2014
30.94
31.03
30.60
30.66
106,163
-0.36(-1.16%)
Jan 10, 2014
30.98
31.02
30.89
31.02
27,252
+0.08(+0.25%)
Jan 09, 2014
31.04
31.04
30.82
30.94
68,411
+0.01(+0.03%)
Jan 08, 2014
30.94
30.96
30.86
30.93
46,832
-0.02(-0.06%)
Jan 07, 2014
30.87
31.01
30.87
30.95
52,302
+0.18(+0.59%)
Jan 06, 2014
30.87
30.92
30.76
30.77
72,681
-0.06(-0.20%)
Jan 03, 2014
30.86
30.86
30.78
30.83
16,069
+0.05(+0.15%)
Jan 02, 2014
30.88
30.91
30.72
30.79
66,574
-0.25(-0.82%)
Dec 31, 2013
31.01
31.04
31.04
31.04
199,175
+0.09(+0.28%)
Dec 30, 2013
30.97
30.99
30.93
30.95
49,837
-0.03(-0.10%)
Dec 27, 2013
30.79
30.99
30.79
30.98
63,732
+0.04(+0.11%)
Dec 26, 2013
30.91
30.96
30.89
30.95
42,117
+0.12(+0.39%)
Dec 24, 2013
30.76
30.83
30.76
30.83
28,166
+0.11(+0.36%)
Dec 23, 2013
30.72
30.74
30.68
30.72
72,351
+0.15(+0.49%)
Dec 20, 2013
30.42
30.63
30.42
30.57
69,735
+0.15(+0.49%)
Dec 19, 2013
30.39
30.43
30.32
30.42
67,762
+0.00(+0.02%)
Dec 18, 2013
30.05
30.44
29.87
30.41
92,193
+0.45(+1.50%)
Dec 17, 2013
29.95
30.03
29.91
29.96
54,387
-0.06(-0.22%)
Dec 16, 2013
29.98
30.09
29.98
30.03
77,421
+0.18(+0.61%)
Dec 13, 2013
29.89
29.89
29.78
29.84
45,728
+0.02(+0.07%)
Dec 12, 2013
29.88
29.93
29.79
29.82
60,913
-0.05(-0.18%)
Dec 11, 2013
30.29
30.29
29.85
29.88
79,926
-0.41(-1.34%)
Dec 10, 2013
30.33
30.39
30.29
30.29
38,678
-0.08(-0.26%)
Dec 09, 2013
30.35
30.41
30.34
30.36
115,800
+0.05(+0.17%)
Dec 06, 2013
30.21
30.31
30.21
30.31
35,938
+0.33(+1.11%)
Dec 05, 2013
30.02
30.06
29.92
29.98
1,184,651
-0.12(-0.41%)
Dec 04, 2013
30.02
30.23
29.90
30.10
81,242
-0.03(-0.09%)
Dec 03, 2013
30.18
30.20
30.01
30.13
54,411
-0.08(-0.26%)
Dec 02, 2013
30.31
30.41
30.21
30.21
26,767
-0.12(-0.40%)
Nov 29, 2013
30.43
30.47
30.33
30.33
10,674
-0.05(-0.16%)
Nov 27, 2013
30.36
30.39
30.29
30.38
71,788
+0.04(+0.14%)
Nov 26, 2013
30.34
30.39
30.32
30.34
25,835
+0.03(+0.10%)
Nov 25, 2013
30.42
30.42
30.29
30.31
36,202
-0.06(-0.21%)
Nov 22, 2013
30.21
30.37
30.21
30.37
27,667
+0.14(+0.46%)
Nov 21, 2013
30.12
30.27
30.12
30.23
43,288
+0.31(+1.04%)
Nov 20, 2013
30.08
30.13
29.89
29.92
34,361
-0.11(-0.38%)
Nov 19, 2013
30.13
30.17
30.02
30.03
3,360,370
-0.05(-0.17%)
Nov 18, 2013
30.29
30.29
30.07
30.08
39,883
-0.10(-0.32%)
Nov 15, 2013
30.08
30.19
30.07
30.18
82,082
+0.10(+0.34%)
Nov 14, 2013
29.96
30.08
29.89
30.08
890,876
+0.16(+0.54%)
Nov 13, 2013
29.64
29.92
29.64
29.91
94,518
+0.22(+0.76%)
Nov 12, 2013
29.73
29.75
29.66
29.69
13,407
-0.12(-0.40%)
Nov 11, 2013
29.81
29.81
29.77
29.81
10,855
+0.04(+0.13%)
Nov 08, 2013
29.43
29.77
29.43
29.77
67,082
+0.43(+1.48%)
Nov 07, 2013
29.78
29.78
29.34
29.34
16,260
-0.36(-1.23%)
Nov 06, 2013
29.74
29.74
29.64
29.70
11,143
+0.11(+0.37%)
Nov 05, 2013
29.62
29.66
29.59
29.59
9,430
-0.12(-0.39%)
Nov 04, 2013
29.61
29.71
29.58
29.71
62,033
+0.12(+0.41%)
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
.