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 (%)
Jul 30, 2010
17.57
17.65
17.34
17.57
205,972
+0.01(+0.04%)
Jul 29, 2010
17.72
17.77
17.43
17.56
110,016
-0.05(-0.28%)
Jul 28, 2010
17.76
17.76
17.61
17.61
114,845
-0.15(-0.86%)
Jul 27, 2010
17.89
17.89
17.73
17.76
126,795
+0.00(+0.03%)
Jul 26, 2010
17.56
17.76
17.55
17.76
63,548
+0.25(+1.45%)
Jul 23, 2010
17.35
17.51
17.28
17.51
140,782
+0.15(+0.84%)
Jul 22, 2010
17.17
17.40
17.17
17.36
92,458
+0.41(+2.42%)
Jul 21, 2010
17.32
17.32
16.89
16.95
157,283
-0.25(-1.46%)
Jul 20, 2010
16.81
17.20
16.79
17.20
87,242
+0.20(+1.15%)
Jul 19, 2010
17.02
17.06
16.83
17.00
90,950
+0.09(+0.51%)
Jul 16, 2010
16.92
17.33
16.90
16.92
332,239
-0.53(-3.01%)
Jul 15, 2010
17.44
17.49
17.21
17.44
122,494
+0.01(+0.08%)
Jul 14, 2010
17.44
17.49
17.32
17.43
117,802
-0.06(-0.33%)
Jul 13, 2010
17.37
17.51
17.37
17.49
311,575
+0.31(+1.83%)
Jul 12, 2010
17.16
17.22
17.05
17.17
93,837
-0.03(-0.16%)
Jul 09, 2010
17.20
17.20
17.04
17.20
82,880
+0.16(+0.94%)
Jul 08, 2010
17.04
17.05
16.85
17.04
52,745
+0.16(+0.92%)
Jul 07, 2010
16.36
16.89
16.36
16.89
33,761
+0.56(+3.41%)
Jul 06, 2010
16.52
16.58
16.22
16.33
104,275
+0.07(+0.40%)
Jul 02, 2010
16.26
16.44
16.20
16.26
122,812
-0.11(-0.69%)
Jul 01, 2010
16.45
16.46
16.09
16.38
1,277,449
-0.08(-0.46%)
Jun 30, 2010
16.64
16.74
16.42
16.45
106,359
-0.18(-1.08%)
Jun 29, 2010
16.94
16.94
16.55
16.63
139,335
-0.57(-3.32%)
Jun 25, 2010
17.21
17.27
16.98
17.21
210,812
+0.16(+0.95%)
Jun 24, 2010
17.29
17.29
17.02
17.04
198,745
-0.33(-1.88%)
Jun 23, 2010
17.43
17.47
17.29
17.37
119,524
-0.07(-0.41%)
Jun 22, 2010
17.82
17.86
17.43
17.44
125,664
-0.35(-1.95%)
Jun 21, 2010
18.07
18.11
17.71
17.79
131,259
-0.08(-0.43%)
Jun 18, 2010
17.86
17.89
17.80
17.86
48,800
+0.04(+0.22%)
Jun 17, 2010
17.88
17.88
17.65
17.83
95,918
+0.00(+0.00%)
Jun 16, 2010
17.77
17.91
17.74
17.83
94,227
-0.03(-0.19%)
Jun 15, 2010
17.57
17.87
17.54
17.86
60,028
+0.44(+2.55%)
Jun 14, 2010
17.63
17.71
17.42
17.42
187,742
-0.03(-0.20%)
Jun 11, 2010
17.21
17.46
17.21
17.45
68,883
+0.09(+0.53%)
Jun 10, 2010
17.12
17.37
17.09
17.36
94,543
+0.58(+3.43%)
Jun 09, 2010
16.97
17.18
16.73
16.78
106,441
-0.11(-0.63%)
Jun 08, 2010
16.67
16.89
16.56
16.89
145,596
+0.23(+1.36%)
Jun 07, 2010
16.96
17.04
16.66
16.66
476,413
-0.27(-1.61%)
Jun 04, 2010
16.94
17.35
16.90
16.94
360,135
-0.68(-3.85%)
Jun 03, 2010
17.62
17.67
17.45
17.61
507,461
+0.07(+0.40%)
Jun 02, 2010
17.17
17.54
17.12
17.54
1,876,976
+0.47(+2.78%)
Jun 01, 2010
17.32
17.55
17.06
17.07
297,418
-0.43(-2.45%)
May 28, 2010
17.50
17.74
17.42
17.50
119,607
-0.23(-1.30%)
May 27, 2010
17.39
17.73
17.38
17.73
82,337
+0.66(+3.89%)
May 26, 2010
17.23
17.40
17.03
17.06
308,784
-0.02(-0.14%)
May 25, 2010
16.64
17.09
16.51
17.09
313,895
+0.03(+0.15%)
May 24, 2010
17.29
17.37
17.06
17.06
294,015
-0.28(-1.61%)
May 21, 2010
16.75
17.37
16.67
17.34
705,164
+0.29(+1.70%)
May 20, 2010
17.09
17.39
17.05
17.05
244,891
-0.76(-4.26%)
May 19, 2010
17.81
17.97
17.53
17.81
418,464
-0.11(-0.63%)
May 18, 2010
18.35
18.41
17.84
17.93
490,599
-0.29(-1.57%)
May 17, 2010
18.26
18.30
17.87
18.21
228,375
+0.02(+0.13%)
May 14, 2010
18.19
18.45
18.05
18.19
108,763
-0.39(-2.09%)
May 13, 2010
18.76
18.83
18.56
18.58
119,313
-0.23(-1.22%)
May 12, 2010
18.57
18.82
18.57
18.81
135,777
+0.28(+1.49%)
May 11, 2010
18.66
18.76
18.49
18.53
284,672
-0.01(-0.04%)
May 10, 2010
18.41
18.54
18.36
18.54
338,794
+0.83(+4.68%)
May 07, 2010
17.92
18.11
17.47
17.71
270,387
-0.34(-1.86%)
May 06, 2010
18.60
37.32
0.0231
18.05
574,204
-0.62(-3.30%)
May 05, 2010
18.69
18.88
18.60
18.66
181,200
-0.22(-1.14%)
May 04, 2010
19.12
19.12
18.76
18.88
73,059
-0.47(-2.44%)
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
.