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 (%)
Sep 28, 2012
23.05
23.16
23.04
23.09
38,714
-0.10(-0.42%)
Sep 27, 2012
23.05
23.20
23.04
23.18
19,803
+0.20(+0.86%)
Sep 26, 2012
23.10
23.10
22.94
22.99
1,099,110
-0.13(-0.57%)
Sep 25, 2012
23.42
23.46
23.11
23.12
31,208
-0.24(-1.03%)
Sep 24, 2012
23.28
23.39
23.28
23.36
19,864
-0.03(-0.12%)
Sep 21, 2012
23.52
23.52
23.37
23.39
418,030
+0.03(+0.11%)
Sep 20, 2012
23.27
23.36
23.24
23.36
28,814
-0.04(-0.16%)
Sep 19, 2012
23.40
23.47
23.36
23.40
1,170,493
+0.03(+0.11%)
Sep 18, 2012
23.38
23.41
23.32
23.37
1,258,806
-0.07(-0.29%)
Sep 17, 2012
23.55
23.55
23.40
23.44
28,810
-0.17(-0.70%)
Sep 14, 2012
23.52
23.66
23.52
23.60
36,928
+0.15(+0.63%)
Sep 13, 2012
23.05
23.52
23.05
23.45
17,806
+0.36(+1.58%)
Sep 12, 2012
23.11
23.12
23.06
23.09
20,359
+0.07(+0.32%)
Sep 11, 2012
22.94
23.05
22.94
23.02
44,758
+0.04(+0.16%)
Sep 10, 2012
22.99
23.04
22.98
22.98
6,605
-0.04(-0.16%)
Sep 07, 2012
22.91
23.02
22.91
23.02
4,435
+0.15(+0.66%)
Sep 06, 2012
22.52
22.87
22.52
22.87
67,987
+0.47(+2.11%)
Sep 05, 2012
22.41
22.45
22.38
22.39
18,624
+0.01(+0.04%)
Sep 04, 2012
22.36
22.38
22.27
22.38
10,539
-0.00(-0.01%)
Aug 31, 2012
22.31
22.46
22.31
22.39
18,673
+0.05(+0.23%)
Aug 30, 2012
22.33
22.34
22.25
22.34
39,900
-0.12(-0.53%)
Aug 29, 2012
22.43
22.48
22.43
22.45
4,365
+0.02(+0.09%)
Aug 27, 2012
22.46
22.49
22.41
22.43
26,027
-0.03(-0.13%)
Aug 24, 2012
22.26
22.46
22.26
22.46
9,269
+0.12(+0.56%)
Aug 23, 2012
22.40
22.41
22.32
22.34
20,885
-0.16(-0.72%)
Aug 22, 2012
22.48
22.52
22.42
22.50
8,225
-0.03(-0.12%)
Aug 21, 2012
22.71
22.73
22.51
22.53
15,825
-0.03(-0.13%)
Aug 20, 2012
22.53
22.56
22.47
22.56
40,911
-0.01(-0.02%)
Aug 17, 2012
22.58
22.58
22.52
22.56
32,945
+0.03(+0.15%)
Aug 16, 2012
22.42
22.56
22.37
22.53
10,177
+0.15(+0.66%)
Aug 15, 2012
22.33
22.40
22.33
22.38
50,316
+0.02(+0.10%)
Aug 14, 2012
22.43
22.43
22.36
22.36
5,487
+0.02(+0.08%)
Aug 13, 2012
22.31
22.34
22.29
22.34
6,843
-0.07(-0.29%)
Aug 10, 2012
22.35
22.42
22.27
22.41
29,957
+0.04(+0.16%)
Aug 09, 2012
22.29
22.40
22.29
22.37
25,747
+0.06(+0.25%)
Aug 08, 2012
22.27
22.34
22.27
22.32
15,866
+0.02(+0.09%)
Aug 07, 2012
22.31
22.36
22.29
22.30
27,766
+0.15(+0.67%)
Aug 06, 2012
22.15
22.23
22.15
22.15
41,195
+0.08(+0.36%)
Aug 03, 2012
21.99
22.11
21.99
22.07
16,026
+0.43(+2.00%)
Aug 02, 2012
21.65
21.71
21.50
21.64
39,324
-0.19(-0.86%)
Aug 01, 2012
21.97
21.99
21.82
21.82
34,034
-0.11(-0.51%)
Jul 31, 2012
21.97
22.03
21.91
21.93
30,812
-0.05(-0.24%)
Jul 30, 2012
22.01
22.10
21.97
21.99
19,713
-0.02(-0.08%)
Jul 27, 2012
21.74
22.07
21.74
22.00
21,259
+0.38(+1.77%)
Jul 26, 2012
21.57
21.62
21.49
21.62
15,377
+0.36(+1.71%)
Jul 25, 2012
21.34
21.34
21.19
21.26
11,834
+0.01(+0.06%)
Jul 24, 2012
21.40
21.40
21.10
21.25
20,005
-0.21(-0.96%)
Jul 23, 2012
21.28
21.49
21.28
21.45
38,358
-0.20(-0.94%)
Jul 20, 2012
21.71
21.73
21.66
21.66
28,045
-0.18(-0.82%)
Jul 19, 2012
21.90
21.92
21.79
21.84
91,462
-0.02(-0.11%)
Jul 18, 2012
21.76
21.90
21.76
21.86
36,106
+0.09(+0.44%)
Jul 17, 2012
21.69
21.78
21.55
21.77
54,229
+0.19(+0.88%)
Jul 16, 2012
21.61
21.64
21.55
21.58
30,129
-0.08(-0.37%)
Jul 13, 2012
21.40
21.66
21.38
21.66
69,442
+0.37(+1.73%)
Jul 12, 2012
21.17
21.34
21.17
21.29
33,886
-0.10(-0.47%)
Jul 11, 2012
21.41
21.43
21.29
21.39
45,243
+0.07(+0.32%)
Jul 10, 2012
21.62
21.62
21.29
21.32
23,635
-0.14(-0.65%)
Jul 09, 2012
21.47
21.47
21.43
21.46
5,758
-0.12(-0.57%)
Jul 06, 2012
21.54
21.60
21.49
21.59
44,565
-0.17(-0.78%)
Jul 05, 2012
21.83
21.88
21.71
21.76
56,017
-0.12(-0.57%)
Jul 03, 2012
21.78
21.90
21.78
21.88
25,850
+0.15(+0.68%)
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
.