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, 2012
22.06
22.06
21.92
21.98
153,567
-0.10(-0.45%)
Apr 27, 2012
22.09
22.11
21.96
22.08
59,956
+0.04(+0.18%)
Apr 26, 2012
21.82
22.07
21.82
22.04
102,565
+0.16(+0.74%)
Apr 25, 2012
21.84
21.89
21.76
21.88
65,458
+0.22(+0.99%)
Apr 24, 2012
21.56
21.69
21.55
21.66
69,261
+0.15(+0.69%)
Apr 23, 2012
21.45
21.52
21.37
21.51
107,848
-0.17(-0.80%)
Apr 20, 2012
21.73
21.80
21.69
21.69
33,551
+0.03(+0.16%)
Apr 19, 2012
21.72
21.82
21.56
21.65
83,280
-0.06(-0.28%)
Apr 18, 2012
21.74
21.77
21.69
21.71
26,519
-0.14(-0.65%)
Apr 17, 2012
21.71
21.89
21.67
21.86
25,362
+0.29(+1.36%)
Apr 16, 2012
21.61
21.65
21.45
21.56
185,630
+0.09(+0.41%)
Apr 13, 2012
21.70
21.70
21.48
21.48
30,777
-0.29(-1.34%)
Apr 12, 2012
21.61
21.79
21.46
21.77
55,053
+0.31(+1.45%)
Apr 11, 2012
21.47
21.53
21.44
21.46
56,872
+0.17(+0.78%)
Apr 10, 2012
21.61
21.65
21.26
21.29
241,399
-0.39(-1.79%)
Apr 09, 2012
21.65
21.73
21.60
21.68
55,251
-0.25(-1.14%)
Apr 05, 2012
21.95
22.03
21.89
21.93
84,541
-0.09(-0.41%)
Apr 04, 2012
22.07
22.08
21.94
22.02
36,177
-0.23(-1.03%)
Apr 03, 2012
22.35
22.35
22.12
22.25
108,932
-0.12(-0.53%)
Apr 02, 2012
22.21
22.41
22.16
22.37
71,208
+0.16(+0.73%)
Mar 30, 2012
22.23
22.26
22.12
22.20
99,113
+0.05(+0.23%)
Mar 29, 2012
22.08
22.16
21.95
22.15
135,332
-0.03(-0.12%)
Mar 28, 2012
22.27
22.27
22.06
22.18
61,841
-0.11(-0.50%)
Mar 27, 2012
22.42
22.42
22.27
22.29
53,870
-0.08(-0.37%)
Mar 26, 2012
22.28
22.37
22.28
22.37
102,334
+0.28(+1.25%)
Mar 23, 2012
21.96
22.11
21.91
22.10
38,822
+0.12(+0.55%)
Mar 22, 2012
21.99
22.03
21.92
21.98
36,384
-0.20(-0.92%)
Mar 21, 2012
22.25
22.27
22.15
22.18
23,232
-0.06(-0.26%)
Mar 20, 2012
22.19
22.27
22.17
22.24
62,055
-0.06(-0.27%)
Mar 19, 2012
22.20
22.40
22.20
22.30
99,898
+0.07(+0.30%)
Mar 16, 2012
22.24
22.26
22.19
22.23
56,250
+0.04(+0.16%)
Mar 15, 2012
22.07
22.20
22.00
22.20
63,721
+0.15(+0.70%)
Mar 14, 2012
22.13
22.16
21.99
22.04
39,546
-0.07(-0.32%)
Mar 13, 2012
21.81
22.11
21.78
22.11
772,350
+0.42(+1.93%)
Mar 12, 2012
21.70
21.71
21.63
21.69
21,163
+0.01(+0.06%)
Mar 09, 2012
21.66
21.77
21.66
21.68
23,880
+0.11(+0.49%)
Mar 08, 2012
21.53
21.62
21.47
21.57
19,230
+0.20(+0.95%)
Mar 07, 2012
21.25
21.41
21.22
21.37
86,322
+0.17(+0.79%)
Mar 06, 2012
21.35
21.35
21.16
21.20
45,147
-0.36(-1.67%)
Mar 05, 2012
21.59
21.59
21.47
21.57
25,110
-0.05(-0.23%)
Mar 02, 2012
21.71
21.73
21.57
21.62
37,136
-0.10(-0.48%)
Mar 01, 2012
21.61
21.76
21.61
21.72
54,900
+0.13(+0.62%)
Feb 29, 2012
21.75
21.80
21.58
21.58
68,708
-0.12(-0.57%)
Feb 28, 2012
21.70
21.75
21.66
21.71
44,615
+0.01(+0.04%)
Feb 27, 2012
21.50
21.75
21.45
21.70
57,879
+0.07(+0.32%)
Feb 24, 2012
21.69
21.70
21.61
21.63
18,836
-0.01(-0.04%)
Feb 23, 2012
21.50
21.65
21.44
21.64
39,458
+0.13(+0.60%)
Feb 22, 2012
21.60
21.63
21.50
21.51
96,636
-0.14(-0.64%)
Feb 21, 2012
21.73
21.75
21.60
21.65
55,195
-0.03(-0.13%)
Feb 17, 2012
21.69
21.70
21.62
21.68
76,304
+0.09(+0.40%)
Feb 16, 2012
21.31
21.60
21.31
21.59
79,279
+0.28(+1.30%)
Feb 15, 2012
21.46
21.49
21.29
21.31
104,755
-0.09(-0.43%)
Feb 14, 2012
21.38
21.40
21.28
21.40
715,891
-0.05(-0.21%)
Feb 13, 2012
21.47
21.50
21.38
21.45
83,663
+0.14(+0.66%)
Feb 10, 2012
21.30
21.31
21.24
21.31
21,873
-0.17(-0.78%)
Feb 09, 2012
21.51
21.52
21.44
21.48
16,995
-0.02(-0.11%)
Feb 08, 2012
21.45
21.53
21.38
21.50
122,158
+0.06(+0.28%)
Feb 07, 2012
21.30
21.48
21.26
21.44
125,179
+0.06(+0.27%)
Feb 06, 2012
21.33
21.38
21.31
21.38
18,794
-0.03(-0.13%)
Feb 03, 2012
21.31
21.42
21.29
21.41
33,570
+0.33(+1.58%)
Feb 02, 2012
21.09
21.13
21.04
21.08
70,116
+0.03(+0.13%)
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
.