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 (%)
Apr 30, 2008
22.76
22.94
22.61
22.61
244,364
-0.08(-0.34%)
Apr 29, 2008
22.75
22.78
22.65
22.69
128,522
-0.11(-0.46%)
Apr 28, 2008
22.84
22.90
22.75
22.80
138,529
-0.00(-0.01%)
Apr 25, 2008
22.65
22.82
22.49
22.80
104,850
+0.20(+0.89%)
Apr 24, 2008
22.39
22.72
22.26
22.60
165,743
+0.19(+0.85%)
Apr 23, 2008
22.49
22.52
22.28
22.41
59,352
-0.02(-0.07%)
Apr 22, 2008
22.52
22.52
22.32
22.42
40,109
-0.14(-0.62%)
Apr 21, 2008
22.55
22.60
22.45
22.56
186,303
-0.09(-0.39%)
Apr 18, 2008
22.78
22.78
22.59
22.65
150,387
+0.27(+1.21%)
Apr 17, 2008
22.26
22.40
22.23
22.38
94,979
+0.05(+0.20%)
Apr 16, 2008
22.01
22.34
22.01
22.34
81,142
+0.55(+2.54%)
Apr 15, 2008
21.77
21.81
21.63
21.78
124,316
+0.11(+0.51%)
Apr 14, 2008
21.73
21.78
21.62
21.67
67,620
-0.10(-0.45%)
Apr 11, 2008
21.93
22.05
21.73
21.77
68,286
-0.45(-2.01%)
Apr 10, 2008
22.10
22.33
22.10
22.22
81,418
+0.02(+0.07%)
Apr 09, 2008
22.39
22.41
22.16
22.20
79,229
-0.22(-0.99%)
Apr 08, 2008
22.47
22.49
22.34
22.42
64,346
-0.11(-0.51%)
Apr 07, 2008
22.59
22.74
22.48
22.54
100,153
+0.10(+0.44%)
Apr 04, 2008
22.48
22.61
22.35
22.44
428,977
-0.03(-0.13%)
Apr 03, 2008
22.30
22.58
22.30
22.47
225,852
+0.02(+0.08%)
Apr 02, 2008
22.51
22.61
22.39
22.45
162,398
+0.02(+0.09%)
Apr 01, 2008
21.94
22.43
21.94
22.43
473,626
+0.83(+3.82%)
Mar 31, 2008
21.45
21.75
21.45
21.61
465,309
+0.16(+0.76%)
Mar 28, 2008
21.79
21.79
21.44
21.44
963,887
-0.24(-1.11%)
Mar 27, 2008
22.04
22.04
21.68
21.68
218,866
-0.23(-1.04%)
Mar 26, 2008
22.04
22.04
21.83
21.91
304,661
-0.21(-0.93%)
Mar 25, 2008
22.07
22.20
21.93
22.12
298,095
+0.04(+0.18%)
Mar 24, 2008
21.93
22.29
21.89
22.08
715,692
+0.11(+0.52%)
Mar 21, 2008
21.37
21.98
21.30
21.97
295,031
+0.00(+0.00%)
Mar 20, 2008
21.37
21.98
21.30
21.97
295,031
+0.61(+2.83%)
Mar 19, 2008
21.96
22.05
21.36
21.36
397,023
-0.44(-2.01%)
Mar 18, 2008
21.36
21.82
21.30
21.80
539,833
+0.88(+4.19%)
Mar 17, 2008
20.50
21.07
20.32
20.92
224,775
-0.23(-1.08%)
Mar 14, 2008
21.34
21.34
20.92
21.15
525,716
-0.46(-2.12%)
Mar 13, 2008
21.19
21.71
21.04
21.61
2,508,208
+0.13(+0.61%)
Mar 12, 2008
21.80
21.93
21.48
21.48
145,764
-0.20(-0.91%)
Mar 11, 2008
21.12
21.67
21.09
21.67
301,816
+0.83(+3.98%)
Mar 10, 2008
21.15
21.19
20.80
20.84
489,822
-0.29(-1.37%)
Mar 07, 2008
21.15
21.47
20.97
21.13
351,499
-0.15(-0.69%)
Mar 06, 2008
21.63
21.63
21.28
21.28
172,685
-0.58(-2.64%)
Mar 05, 2008
21.88
22.05
21.66
21.86
382,871
+0.09(+0.40%)
Mar 04, 2008
21.66
21.83
21.47
21.77
456,992
-0.11(-0.49%)
Mar 03, 2008
21.89
21.94
21.69
21.88
138,437
-0.00(-0.02%)
Feb 29, 2008
22.34
22.34
21.80
21.88
173,342
-0.67(-2.97%)
Feb 28, 2008
22.64
22.69
22.49
22.55
248,281
-0.23(-1.01%)
Feb 27, 2008
22.72
22.96
22.68
22.78
355,009
-0.02(-0.08%)
Feb 26, 2008
22.64
22.89
22.55
22.80
280,148
+0.12(+0.53%)
Feb 25, 2008
22.34
22.71
22.26
22.68
814,620
+0.36(+1.62%)
Feb 22, 2008
22.20
22.33
21.87
22.32
793,053
+0.22(+0.98%)
Feb 21, 2008
22.49
22.56
22.09
22.10
267,454
-0.32(-1.45%)
Feb 20, 2008
22.04
22.50
22.04
22.43
253,447
+0.18(+0.83%)
Feb 19, 2008
22.47
22.53
22.19
22.24
347,559
-0.04(-0.17%)
Feb 18, 2008
22.13
22.28
22.04
22.28
0
+0.00(+0.00%)
Feb 15, 2008
22.13
22.28
22.04
22.28
323,199
+0.08(+0.37%)
Feb 14, 2008
22.51
22.52
22.20
22.20
141,961
-0.32(-1.41%)
Feb 13, 2008
22.45
22.53
22.24
22.52
2,821,957
+0.26(+1.17%)
Feb 12, 2008
22.14
22.42
22.07
22.26
262,201
+0.22(+1.00%)
Feb 11, 2008
22.02
22.08
21.87
22.04
110,308
+0.04(+0.18%)
Feb 08, 2008
22.11
22.20
21.86
22.00
403,847
-0.19(-0.83%)
Feb 07, 2008
21.98
22.31
21.90
22.18
286,714
+0.19(+0.85%)
Feb 06, 2008
22.31
22.41
21.97
22.00
464,434
-0.16(-0.70%)
Feb 05, 2008
22.56
22.57
22.15
22.15
159,334
-0.74(-3.25%)
Feb 04, 2008
23.10
23.16
22.87
22.90
453,491
-0.28(-1.21%)
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
.