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, 2010
19.43
19.43
19.08
19.08
158,212
-0.32(-1.65%)
Apr 29, 2010
19.30
19.45
19.28
19.40
104,967
+0.28(+1.46%)
Apr 28, 2010
19.05
19.17
18.96
19.12
313,371
+0.16(+0.85%)
Apr 27, 2010
19.35
19.46
18.93
18.96
292,156
-0.52(-2.65%)
Apr 26, 2010
19.59
19.64
19.46
19.47
792,678
-0.09(-0.48%)
Apr 23, 2010
19.40
19.58
19.35
19.57
193,042
+0.17(+0.86%)
Apr 22, 2010
19.17
19.42
19.11
19.40
365,678
+0.10(+0.53%)
Apr 21, 2010
19.34
19.40
19.21
19.30
90,323
-0.02(-0.08%)
Apr 20, 2010
19.23
19.32
19.21
19.32
39,530
+0.23(+1.22%)
Apr 19, 2010
18.95
19.10
18.88
19.08
75,108
+0.06(+0.30%)
Apr 16, 2010
19.36
19.36
18.95
19.03
76,730
-0.39(-1.99%)
Apr 15, 2010
19.41
19.47
19.36
19.41
107,055
+0.01(+0.04%)
Apr 14, 2010
19.23
19.41
19.19
19.41
106,826
+0.28(+1.45%)
Apr 13, 2010
19.11
19.15
19.01
19.13
142,470
+0.01(+0.04%)
Apr 12, 2010
19.10
19.18
19.10
19.12
163,020
+0.04(+0.23%)
Apr 09, 2010
18.98
19.08
18.98
19.08
108,028
+0.14(+0.72%)
Apr 08, 2010
18.75
18.98
18.75
18.94
126,667
+0.07(+0.38%)
Apr 07, 2010
18.95
19.00
18.78
18.87
1,450,396
-0.11(-0.56%)
Apr 06, 2010
18.85
19.01
18.85
18.98
339,603
+0.08(+0.43%)
Apr 05, 2010
18.79
18.89
18.75
18.89
436,100
+0.20(+1.09%)
Apr 01, 2010
18.64
18.69
18.69
18.69
76,527
+0.17(+0.92%)
Mar 31, 2010
18.50
18.61
18.45
18.52
164,239
-0.04(-0.20%)
Mar 30, 2010
18.60
18.61
18.51
18.56
115,832
-0.02(-0.10%)
Mar 29, 2010
18.54
18.59
18.54
18.57
55,644
+0.12(+0.64%)
Mar 26, 2010
18.50
18.58
18.38
18.46
85,779
+0.01(+0.06%)
Mar 25, 2010
18.66
18.72
18.45
18.45
222,849
-0.07(-0.39%)
Mar 24, 2010
18.51
18.61
18.51
18.52
235,591
-0.08(-0.43%)
Mar 23, 2010
18.46
18.61
18.43
18.60
107,822
+0.16(+0.89%)
Mar 22, 2010
18.20
18.46
18.20
18.43
55,370
+0.11(+0.60%)
Mar 19, 2010
18.35
18.36
18.27
18.32
128,076
-0.13(-0.69%)
Mar 18, 2010
18.49
18.54
18.41
18.45
94,458
-0.06(-0.30%)
Mar 17, 2010
18.45
18.57
18.43
18.50
61,552
+0.14(+0.77%)
Mar 16, 2010
18.22
18.38
18.22
18.36
96,664
+0.19(+1.05%)
Mar 15, 2010
18.07
18.19
18.07
18.17
196,589
-0.03(-0.18%)
Mar 12, 2010
18.29
18.29
18.15
18.20
112,398
+0.00(+0.03%)
Mar 11, 2010
18.11
18.20
18.08
18.20
31,920
+0.08(+0.44%)
Mar 10, 2010
18.05
18.18
18.05
18.12
916,321
+0.10(+0.53%)
Mar 09, 2010
17.93
18.10
17.92
18.02
42,119
+0.03(+0.19%)
Mar 08, 2010
17.99
17.99
17.95
17.99
12,174
+0.02(+0.13%)
Mar 05, 2010
17.77
17.97
17.76
17.97
100,658
+0.29(+1.62%)
Mar 04, 2010
17.64
17.68
17.59
17.68
18,139
+0.06(+0.34%)
Mar 03, 2010
17.67
17.75
17.62
17.62
24,192
+0.02(+0.12%)
Mar 02, 2010
17.61
17.68
17.58
17.60
181,019
+0.06(+0.35%)
Mar 01, 2010
17.41
17.55
17.41
17.54
23,675
+0.18(+1.05%)
Feb 26, 2010
17.36
17.39
17.31
17.36
28,342
+0.03(+0.20%)
Feb 25, 2010
17.10
17.34
17.07
17.32
50,112
-0.03(-0.19%)
Feb 24, 2010
17.25
17.36
17.20
17.35
28,668
+0.18(+1.07%)
Feb 23, 2010
17.36
17.42
17.15
17.17
24,140
-0.24(-1.40%)
Feb 22, 2010
17.45
17.45
17.38
17.41
24,812
+0.00(+0.01%)
Feb 19, 2010
17.30
17.46
17.26
17.41
153,432
+0.07(+0.41%)
Feb 18, 2010
17.23
17.36
17.21
17.34
140,398
+0.11(+0.65%)
Feb 17, 2010
17.24
17.26
17.16
17.23
132,322
+0.08(+0.46%)
Feb 16, 2010
16.99
17.17
16.96
17.15
93,920
+0.31(+1.83%)
Feb 12, 2010
16.61
16.84
16.84
16.84
112,016
+0.01(+0.04%)
Feb 11, 2010
16.65
16.84
16.58
16.83
69,519
+0.16(+0.98%)
Feb 10, 2010
16.65
16.76
16.57
16.67
36,266
-0.01(-0.04%)
Feb 09, 2010
16.66
16.80
16.53
16.68
188,001
+0.21(+1.27%)
Feb 08, 2010
16.62
16.72
16.47
16.47
50,572
-0.16(-0.98%)
Feb 05, 2010
16.63
16.67
16.29
16.63
135,522
+0.04(+0.26%)
Feb 04, 2010
17.04
17.04
16.59
16.59
85,779
-0.58(-3.38%)
Feb 03, 2010
17.25
17.31
17.15
17.17
301,884
-0.15(-0.84%)
Feb 02, 2010
17.10
17.33
17.07
17.31
336,792
+0.24(+1.39%)
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
.