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, 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%)
Mar 01, 2004
18.23
18.36
18.23
18.34
123,305
+0.17(+0.96%)
Feb 27, 2004
18.13
18.21
18.08
18.16
52,534
+0.05(+0.25%)
Feb 26, 2004
18.05
18.12
18.02
18.11
55,139
+0.07(+0.38%)
Feb 25, 2004
17.94
18.06
17.94
18.05
79,887
+0.14(+0.76%)
Feb 24, 2004
17.90
18.01
17.89
17.91
329,537
-0.06(-0.31%)
Feb 23, 2004
18.04
18.06
17.93
17.97
27,787
-0.06(-0.33%)
Feb 20, 2004
18.12
18.12
17.96
18.03
52,534
-0.09(-0.52%)
Feb 19, 2004
18.22
18.25
18.09
18.12
94,215
-0.05(-0.29%)
Feb 18, 2004
18.23
18.23
18.10
18.17
131,554
-0.07(-0.37%)
Feb 17, 2004
18.18
18.25
18.15
18.24
162,380
+0.17(+0.92%)
Feb 13, 2004
18.18
18.20
18.03
18.07
53,403
-0.05(-0.25%)
Feb 12, 2004
18.19
18.21
18.12
18.12
69,467
-0.11(-0.61%)
Feb 11, 2004
18.00
18.24
17.98
18.23
56,876
+0.25(+1.41%)
Feb 10, 2004
17.90
18.02
17.90
17.98
23,879
+0.06(+0.35%)
Feb 09, 2004
18.09
18.09
17.90
17.91
385,545
+0.03(+0.19%)
Feb 06, 2004
17.71
17.88
17.69
17.88
40,812
+0.21(+1.21%)
Feb 05, 2004
17.65
17.71
17.62
17.67
104,635
+0.04(+0.24%)
Feb 04, 2004
17.71
17.71
17.59
17.62
38,641
-0.14(-0.79%)
Feb 03, 2004
17.75
17.83
17.75
17.76
38,641
-0.03(-0.14%)
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
.