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 30, 2008
20.64
20.83
20.59
20.64
1,871,549
+0.00(+0.00%)
Jun 27, 2008
20.79
20.87
20.57
20.64
321,331
-0.14(-0.67%)
Jun 26, 2008
21.18
21.18
20.76
20.78
163,900
-0.56(-2.62%)
Jun 25, 2008
21.37
21.58
21.31
21.34
209,145
+0.08(+0.39%)
Jun 24, 2008
21.16
21.43
21.08
21.25
66,701
-0.01(-0.03%)
Jun 23, 2008
21.35
21.41
21.24
21.26
139,156
-0.12(-0.54%)
Jun 20, 2008
21.49
21.56
21.30
21.38
304,980
-0.31(-1.44%)
Jun 19, 2008
21.70
21.73
21.53
21.69
251,985
-0.02(-0.11%)
Jun 18, 2008
21.78
21.81
21.60
21.71
520,877
-0.21(-0.94%)
Jun 17, 2008
22.21
22.21
21.92
21.92
251,815
-0.17(-0.75%)
Jun 16, 2008
21.86
22.15
21.86
22.08
135,058
+0.03(+0.14%)
Jun 13, 2008
21.90
22.05
21.74
22.05
105,143
+0.28(+1.27%)
Jun 12, 2008
21.80
22.01
21.63
21.78
188,426
+0.04(+0.20%)
Jun 11, 2008
22.02
22.03
21.73
21.73
131,602
-0.37(-1.68%)
Jun 10, 2008
22.15
22.20
21.98
22.10
271,549
-0.05(-0.24%)
Jun 09, 2008
22.25
22.34
22.02
22.16
224,406
+0.01(+0.05%)
Jun 06, 2008
22.74
22.74
22.15
22.15
355,088
-0.71(-3.11%)
Jun 05, 2008
22.47
22.86
22.47
22.86
149,186
+0.46(+2.07%)
Jun 04, 2008
22.40
22.61
22.34
22.39
312,426
-0.12(-0.52%)
Jun 03, 2008
22.68
22.72
22.34
22.51
690,773
-0.14(-0.62%)
Jun 02, 2008
22.74
22.74
22.50
22.65
478,319
-0.17(-0.73%)
May 30, 2008
22.92
22.92
22.80
22.82
552,263
-0.03(-0.14%)
May 29, 2008
22.70
22.98
22.69
22.85
176,161
+0.14(+0.60%)
May 28, 2008
22.72
22.73
22.52
22.71
266,421
+0.06(+0.27%)
May 27, 2008
22.52
22.68
22.49
22.65
153,289
+0.09(+0.41%)
May 26, 2008
22.81
22.83
22.55
22.56
0
+0.00(+0.00%)
May 23, 2008
22.81
22.83
22.55
22.56
199,254
-0.36(-1.56%)
May 22, 2008
22.86
23.02
22.86
22.92
619,338
+0.04(+0.16%)
May 21, 2008
23.27
23.27
22.84
22.88
499,515
-0.32(-1.36%)
May 20, 2008
23.30
23.31
23.13
23.20
96,382
-0.23(-0.98%)
May 19, 2008
23.42
23.61
23.35
23.43
130,099
+0.07(+0.30%)
May 16, 2008
23.44
23.44
23.21
23.36
75,276
+0.03(+0.13%)
May 15, 2008
23.19
23.35
23.13
23.33
106,424
+0.21(+0.90%)
May 14, 2008
23.11
23.30
23.11
23.12
39,362
+0.06(+0.27%)
May 13, 2008
23.15
23.15
22.95
23.06
765,768
-0.02(-0.07%)
May 12, 2008
22.81
23.07
22.79
23.07
72,993
+0.28(+1.23%)
May 09, 2008
22.81
22.88
22.74
22.79
132,005
-0.13(-0.56%)
May 08, 2008
22.99
23.01
22.81
22.92
79,323
+0.04(+0.16%)
May 07, 2008
23.32
23.32
22.88
22.88
107,800
-0.46(-1.97%)
May 06, 2008
23.03
23.34
23.01
23.34
38,207
+0.19(+0.82%)
May 05, 2008
23.17
23.28
23.10
23.15
376,766
-0.14(-0.60%)
May 02, 2008
23.38
23.43
23.20
23.29
87,455
+0.09(+0.38%)
May 01, 2008
22.76
23.21
22.76
23.21
101,183
+0.41(+1.79%)
Apr 30, 2008
22.95
23.12
22.80
22.80
242,376
-0.08(-0.34%)
Apr 29, 2008
22.94
22.97
22.83
22.88
127,477
-0.11(-0.46%)
Apr 28, 2008
23.03
23.09
22.93
22.98
137,402
-0.00(-0.01%)
Apr 25, 2008
22.83
23.01
22.68
22.99
103,997
+0.20(+0.89%)
Apr 24, 2008
22.57
22.91
22.45
22.78
164,395
+0.19(+0.85%)
Apr 23, 2008
22.68
22.71
22.46
22.59
58,869
-0.02(-0.07%)
Apr 22, 2008
22.71
22.71
22.50
22.61
39,783
-0.14(-0.62%)
Apr 21, 2008
22.73
22.79
22.63
22.75
184,788
-0.09(-0.39%)
Apr 18, 2008
22.97
22.97
22.77
22.84
149,164
+0.27(+1.21%)
Apr 17, 2008
22.44
22.58
22.41
22.56
94,206
+0.05(+0.20%)
Apr 16, 2008
22.19
22.52
22.19
22.52
80,482
+0.56(+2.54%)
Apr 15, 2008
21.95
21.99
21.81
21.96
123,305
+0.11(+0.51%)
Apr 14, 2008
21.91
21.96
21.79
21.85
67,071
-0.10(-0.45%)
Apr 11, 2008
22.11
22.23
21.91
21.95
67,730
-0.45(-2.02%)
Apr 10, 2008
22.29
22.51
22.28
22.40
80,756
+0.02(+0.07%)
Apr 09, 2008
22.58
22.59
22.34
22.39
78,585
-0.22(-0.99%)
Apr 08, 2008
22.66
22.68
22.52
22.61
63,823
-0.12(-0.51%)
Apr 07, 2008
22.78
22.93
22.67
22.72
99,338
+0.10(+0.44%)
Apr 04, 2008
22.66
22.79
22.53
22.62
425,489
-0.03(-0.13%)
Apr 03, 2008
22.48
22.77
22.48
22.65
224,015
+0.02(+0.08%)
Apr 02, 2008
22.70
22.80
22.57
22.64
161,078
+0.02(+0.09%)
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
.