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 29, 2011
20.42
20.61
20.32
20.46
90,782
-0.16(-0.78%)
Jul 28, 2011
20.72
20.86
20.61
20.62
90,024
-0.10(-0.48%)
Jul 27, 2011
21.01
21.01
20.68
20.72
154,838
-0.39(-1.83%)
Jul 26, 2011
21.19
21.21
21.10
21.11
23,527
-0.10(-0.49%)
Jul 25, 2011
21.16
21.32
21.16
21.22
35,487
-0.15(-0.72%)
Jul 22, 2011
21.37
21.37
21.35
21.37
13,684
-0.03(-0.12%)
Jul 21, 2011
21.16
21.42
21.16
21.40
42,165
+0.35(+1.66%)
Jul 20, 2011
21.04
21.08
21.00
21.05
23,338
+0.06(+0.29%)
Jul 19, 2011
20.81
21.00
20.80
20.99
35,344
+0.27(+1.30%)
Jul 18, 2011
20.86
20.86
20.56
20.72
15,561
-0.21(-1.01%)
Jul 15, 2011
20.95
21.00
20.83
20.93
19,631
+0.03(+0.16%)
Jul 14, 2011
21.13
21.13
20.88
20.90
41,387
-0.15(-0.73%)
Jul 13, 2011
21.08
21.24
20.99
21.05
39,821
+0.08(+0.38%)
Jul 12, 2011
20.99
21.17
20.97
20.97
59,183
-0.02(-0.11%)
Jul 11, 2011
21.20
21.21
20.99
20.99
30,100
-0.49(-2.27%)
Jul 08, 2011
21.46
21.48
21.35
21.48
74,778
-0.18(-0.83%)
Jul 07, 2011
21.60
21.70
21.57
21.66
16,112
+0.24(+1.14%)
Jul 06, 2011
21.41
21.42
21.33
21.42
30,328
-0.03(-0.15%)
Jul 05, 2011
21.47
21.48
21.40
21.45
69,371
-0.05(-0.22%)
Jul 01, 2011
21.33
21.51
21.33
21.50
18,434
+0.30(+1.40%)
Jun 30, 2011
21.10
21.21
21.04
21.20
80,089
+0.18(+0.85%)
Jun 29, 2011
20.91
21.02
20.89
21.02
21,817
+0.23(+1.11%)
Jun 28, 2011
20.68
20.80
20.68
20.79
38,966
+0.16(+0.76%)
Jun 27, 2011
20.46
20.65
20.44
20.63
22,359
+0.18(+0.89%)
Jun 24, 2011
20.63
20.63
20.42
20.45
20,917
-0.19(-0.92%)
Jun 23, 2011
20.52
20.64
20.37
20.64
74,967
-0.15(-0.73%)
Jun 22, 2011
20.79
20.93
20.79
20.79
41,026
-0.10(-0.46%)
Jun 21, 2011
20.72
20.90
20.72
20.89
13,265
+0.27(+1.32%)
Jun 20, 2011
20.58
20.61
20.58
20.61
25,079
+0.10(+0.50%)
Jun 17, 2011
20.56
20.63
20.48
20.51
67,539
+0.10(+0.47%)
Jun 16, 2011
20.38
20.49
20.31
20.42
34,939
+0.05(+0.26%)
Jun 15, 2011
20.52
20.59
20.30
20.36
80,512
-0.35(-1.67%)
Jun 14, 2011
20.65
20.78
20.65
20.71
216,775
+0.24(+1.16%)
Jun 13, 2011
20.49
20.56
20.38
20.47
222,397
+0.03(+0.15%)
Jun 10, 2011
20.61
20.62
20.38
20.44
27,663
-0.27(-1.30%)
Jun 09, 2011
20.58
20.78
20.58
20.71
17,275
+0.19(+0.92%)
Jun 08, 2011
20.62
20.67
20.51
20.52
38,196
-0.14(-0.70%)
Jun 07, 2011
20.72
20.80
20.67
20.67
72,873
+0.03(+0.14%)
Jun 06, 2011
20.86
20.86
20.62
20.64
58,127
-0.26(-1.27%)
Jun 03, 2011
20.84
21.02
20.83
20.90
22,308
-0.23(-1.07%)
May 24, 2011
21.19
21.23
21.11
21.13
13,167
-0.02(-0.10%)
May 23, 2011
21.14
21.19
21.11
21.15
26,585
-0.29(-1.38%)
May 20, 2011
21.52
21.54
21.40
21.45
45,226
-0.13(-0.62%)
May 19, 2011
21.64
21.66
21.49
21.58
512,371
+0.04(+0.19%)
May 18, 2011
21.37
21.56
21.34
21.54
40,789
+0.20(+0.95%)
May 17, 2011
21.28
21.37
21.20
21.34
65,813
-0.01(-0.04%)
May 16, 2011
21.36
21.55
21.33
21.35
142,933
-0.06(-0.30%)
May 13, 2011
21.63
21.63
21.41
21.41
9,136
-0.20(-0.92%)
May 12, 2011
21.43
21.63
21.39
21.61
22,118
+0.07(+0.32%)
May 11, 2011
21.72
21.72
21.45
21.54
94,348
-0.25(-1.13%)
May 10, 2011
21.64
21.83
21.64
21.79
50,399
+0.20(+0.92%)
May 09, 2011
21.50
21.61
21.45
21.59
217,410
+0.10(+0.45%)
May 06, 2011
21.61
21.69
21.45
21.49
110,333
+0.09(+0.44%)
May 05, 2011
21.47
21.60
21.31
21.40
131,110
-0.20(-0.93%)
May 04, 2011
21.77
21.77
21.53
21.60
42,743
-0.16(-0.75%)
May 03, 2011
21.80
21.84
21.68
21.76
68,656
-0.08(-0.37%)
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
.