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 (%)
Jun 29, 2007
25.93
26.04
25.65
25.75
268,330
-0.11(-0.42%)
Jun 28, 2007
25.86
26.00
25.80
25.85
838,258
-0.10(-0.39%)
Jun 27, 2007
25.60
25.98
25.55
25.95
382,140
+0.25(+0.99%)
Jun 26, 2007
25.91
25.97
25.70
25.70
325,673
-0.11(-0.43%)
Jun 25, 2007
25.94
26.11
25.75
25.81
69,599
-0.21(-0.80%)
Jun 22, 2007
26.20
26.21
25.91
26.02
62,158
-0.28(-1.06%)
Jun 21, 2007
26.14
26.30
25.99
26.30
667,980
+0.15(+0.58%)
Jun 20, 2007
26.64
26.64
26.12
26.15
130,006
-0.44(-1.65%)
Jun 19, 2007
26.43
26.59
26.43
26.58
206,609
+0.08(+0.31%)
Jun 18, 2007
26.61
26.61
26.50
26.50
38,520
-0.04(-0.15%)
Jun 15, 2007
26.56
26.66
26.54
26.54
78,354
+0.16(+0.61%)
Jun 14, 2007
26.27
26.42
26.27
26.38
73,976
+0.13(+0.50%)
Jun 13, 2007
25.97
26.26
25.97
26.25
122,565
+0.38(+1.48%)
Jun 12, 2007
26.06
26.11
25.87
25.87
108,557
-0.30(-1.15%)
Jun 11, 2007
26.08
26.27
26.05
26.17
45,524
+0.07(+0.28%)
Jun 08, 2007
25.82
26.12
25.80
26.10
113,372
+0.29(+1.14%)
Jun 07, 2007
26.24
26.30
25.80
25.80
201,357
-0.50(-1.91%)
Jun 06, 2007
26.45
26.47
26.27
26.30
111,621
-0.26(-0.98%)
Jun 05, 2007
26.64
26.64
26.47
26.56
401,838
-0.15(-0.56%)
Jun 04, 2007
26.63
26.72
26.63
26.71
45,086
+0.05(+0.19%)
Jun 01, 2007
26.65
26.69
26.60
26.66
128,693
+0.11(+0.41%)
May 31, 2007
26.64
26.68
26.53
26.55
42,022
-0.05(-0.17%)
May 30, 2007
26.24
26.61
26.24
26.60
166,776
+0.21(+0.81%)
May 29, 2007
26.33
26.43
26.29
26.39
63,908
+0.08(+0.29%)
May 25, 2007
26.26
26.34
26.22
26.31
168,089
+0.14(+0.53%)
May 24, 2007
26.41
26.55
26.13
26.17
393,959
-0.30(-1.13%)
May 23, 2007
26.57
26.63
26.45
26.47
177,281
-0.03(-0.11%)
May 22, 2007
26.53
26.60
26.49
26.50
549,354
-0.01(-0.03%)
May 21, 2007
26.42
26.59
26.42
26.51
455,241
+0.07(+0.28%)
May 18, 2007
26.35
26.44
26.32
26.43
186,474
+0.16(+0.62%)
May 17, 2007
26.25
26.35
26.21
26.27
151,455
+0.00(+0.01%)
May 16, 2007
26.20
26.30
26.11
26.27
222,805
+0.15(+0.58%)
May 15, 2007
26.15
26.30
26.07
26.12
190,851
+0.03(+0.10%)
May 14, 2007
26.16
26.21
26.02
26.09
99,803
-0.04(-0.16%)
May 11, 2007
25.95
26.15
25.95
26.13
153,644
+0.21(+0.83%)
May 10, 2007
26.13
26.14
25.85
25.92
176,843
-0.27(-1.04%)
May 09, 2007
26.09
26.25
26.08
26.19
123,440
+0.10(+0.39%)
May 08, 2007
26.05
26.12
25.98
26.09
136,134
-0.06(-0.24%)
May 07, 2007
26.14
26.16
26.12
26.15
315,605
+0.08(+0.30%)
May 04, 2007
26.07
26.14
26.01
26.08
153,644
+0.07(+0.28%)
May 03, 2007
25.97
26.03
25.92
26.00
123,002
+0.13(+0.52%)
May 02, 2007
25.74
25.92
25.73
25.87
304,661
+0.18(+0.68%)
May 01, 2007
25.66
25.71
25.55
25.69
329,612
+0.03(+0.12%)
Apr 30, 2007
25.86
25.91
25.65
25.66
792,296
-0.18(-0.68%)
Apr 27, 2007
25.82
25.89
25.75
25.84
1,110,090
-0.07(-0.27%)
Apr 26, 2007
25.91
25.95
25.84
25.91
97,176
+0.00(+0.01%)
Apr 25, 2007
25.77
25.94
25.74
25.91
104,618
+0.24(+0.93%)
Apr 24, 2007
25.73
25.73
25.58
25.67
144,889
-0.06(-0.22%)
Apr 23, 2007
25.77
25.83
25.70
25.72
147,078
-0.08(-0.32%)
Apr 20, 2007
25.71
25.81
25.67
25.81
239,439
+0.26(+1.00%)
Apr 19, 2007
25.50
25.61
25.45
25.55
345,371
-0.07(-0.26%)
Apr 18, 2007
25.52
25.67
25.52
25.62
429,853
+0.06(+0.23%)
Apr 17, 2007
25.57
25.63
25.51
25.56
200,919
+0.04(+0.15%)
Apr 16, 2007
25.39
25.56
25.39
25.52
82,731
+0.25(+0.99%)
Apr 13, 2007
25.20
25.27
25.15
25.27
251,258
+0.12(+0.47%)
Apr 12, 2007
25.00
25.19
24.97
25.15
195,228
+0.08(+0.32%)
Apr 11, 2007
25.23
25.23
25.03
25.07
258,262
-0.15(-0.61%)
Apr 10, 2007
25.14
25.23
25.14
25.22
156,708
+0.08(+0.33%)
Apr 09, 2007
25.15
25.20
25.13
25.14
177,719
+0.04(+0.17%)
Apr 05, 2007
25.04
25.14
25.02
25.10
88,421
+0.07(+0.26%)
Apr 04, 2007
25.02
25.05
24.99
25.03
248,632
-0.02(-0.06%)
Apr 03, 2007
24.93
25.10
24.93
25.05
263,515
+0.25(+1.00%)
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
.