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 (%)
Apr 30, 2014
31.97
32.15
31.97
32.15
37,451
+0.10(+0.31%)
Apr 29, 2014
32.09
32.09
32.00
32.05
25,860
+0.11(+0.36%)
Apr 28, 2014
31.95
31.98
31.63
31.94
44,863
+0.05(+0.16%)
Apr 25, 2014
31.92
31.99
31.81
31.89
51,001
-0.19(-0.58%)
Apr 24, 2014
32.17
32.22
32.04
32.07
36,371
-0.01(-0.03%)
Apr 23, 2014
32.05
32.11
32.04
32.08
44,147
+0.00(+0.01%)
Apr 22, 2014
31.94
32.15
31.94
32.08
34,855
+0.13(+0.40%)
Apr 21, 2014
31.90
31.96
31.86
31.95
31,828
+0.06(+0.19%)
Apr 17, 2014
31.79
31.89
31.89
31.89
121,092
+0.13(+0.42%)
Apr 16, 2014
31.66
31.76
31.58
31.76
46,806
+0.27(+0.86%)
Apr 15, 2014
31.26
31.48
31.16
31.48
63,363
+0.33(+1.05%)
Apr 14, 2014
31.20
31.32
31.08
31.16
22,378
+0.10(+0.33%)
Apr 11, 2014
31.12
31.24
31.06
31.06
30,752
-0.33(-1.04%)
Apr 10, 2014
31.94
31.94
31.29
31.38
55,940
-0.47(-1.48%)
Apr 09, 2014
31.68
31.90
31.68
31.86
39,829
+0.19(+0.60%)
Apr 08, 2014
31.55
31.67
31.53
31.67
21,001
+0.13(+0.42%)
Apr 07, 2014
31.88
31.88
31.51
31.53
67,788
-0.38(-1.20%)
Apr 04, 2014
32.33
32.42
31.92
31.92
55,061
-0.32(-0.99%)
Apr 03, 2014
32.19
32.26
32.15
32.24
37,249
+0.01(+0.04%)
Apr 02, 2014
32.13
32.25
32.07
32.22
126,502
+0.12(+0.37%)
Apr 01, 2014
32.04
32.12
31.94
32.11
202,513
+0.19(+0.59%)
Mar 31, 2014
31.84
31.98
31.82
31.92
84,020
+0.30(+0.93%)
Mar 28, 2014
31.58
31.75
31.58
31.62
22,184
+0.16(+0.51%)
Mar 27, 2014
31.47
31.57
31.38
31.46
112,544
-0.04(-0.14%)
Mar 26, 2014
31.85
31.85
31.50
31.50
23,814
-0.19(-0.61%)
Mar 25, 2014
31.73
31.76
31.61
31.70
84,863
+0.15(+0.47%)
Mar 24, 2014
31.72
31.78
31.46
31.55
66,165
-0.12(-0.38%)
Mar 21, 2014
31.81
31.91
31.66
31.67
30,866
+0.02(+0.07%)
Mar 20, 2014
31.41
31.70
31.41
31.65
54,528
+0.21(+0.66%)
Mar 19, 2014
31.58
31.63
31.29
31.44
192,914
-0.17(-0.53%)
Mar 18, 2014
31.42
31.61
31.42
31.61
21,305
+0.26(+0.83%)
Mar 17, 2014
31.38
31.40
31.32
31.35
17,448
+0.22(+0.71%)
Mar 14, 2014
31.20
31.20
31.12
31.13
7,835
-0.03(-0.09%)
Mar 13, 2014
31.35
31.35
31.11
31.15
26,775
-0.23(-0.74%)
Mar 12, 2014
31.25
31.43
31.24
31.39
34,961
-0.02(-0.07%)
Mar 11, 2014
31.66
31.66
31.39
31.41
10,467
-0.21(-0.67%)
Mar 10, 2014
31.59
31.62
31.50
31.62
65,028
+0.00(+0.02%)
Mar 07, 2014
31.74
31.74
31.57
31.61
51,471
+0.03(+0.09%)
Mar 06, 2014
31.62
31.63
31.56
31.59
29,602
+0.09(+0.29%)
Mar 05, 2014
31.52
31.55
31.45
31.49
20,016
+0.06(+0.20%)
Mar 04, 2014
31.25
31.48
31.25
31.43
23,280
+0.48(+1.54%)
Mar 03, 2014
30.97
31.06
30.89
30.95
24,064
-0.26(-0.84%)
Feb 28, 2014
31.14
31.37
31.08
31.22
32,373
+0.09(+0.30%)
Feb 27, 2014
31.00
31.12
30.94
31.12
25,185
+0.12(+0.38%)
Feb 26, 2014
31.06
31.07
30.92
31.00
57,367
+0.05(+0.15%)
Feb 25, 2014
31.00
31.12
30.96
30.96
51,177
-0.20(-0.64%)
Feb 24, 2014
30.89
31.25
30.89
31.16
25,845
+0.29(+0.93%)
Feb 21, 2014
30.95
30.99
30.86
30.87
33,816
-0.06(-0.21%)
Feb 20, 2014
30.70
30.93
30.69
30.93
51,809
+0.24(+0.78%)
Feb 19, 2014
30.95
31.05
30.69
30.69
21,794
-0.22(-0.72%)
Feb 18, 2014
30.92
30.95
30.83
30.92
80,346
+0.07(+0.23%)
Feb 14, 2014
30.61
30.85
30.85
30.85
44,128
+0.21(+0.67%)
Feb 13, 2014
30.48
30.65
30.48
30.64
27,618
+0.18(+0.58%)
Feb 12, 2014
30.60
30.60
30.43
30.46
17,552
+0.01(+0.02%)
Feb 11, 2014
30.20
30.54
30.20
30.46
21,118
+0.36(+1.19%)
Feb 10, 2014
30.12
30.12
30.03
30.10
9,879
+0.00(+0.01%)
Feb 07, 2014
29.94
30.10
29.81
30.10
19,842
+0.33(+1.12%)
Feb 06, 2014
29.56
29.76
29.56
29.76
33,573
+0.32(+1.09%)
Feb 05, 2014
29.39
29.46
29.27
29.44
46,188
+0.00(+0.01%)
Feb 04, 2014
29.36
29.49
29.29
29.44
39,032
+0.19(+0.66%)
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
.