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, 2013
26.62
26.66
26.53
26.66
59,734
+0.04(+0.14%)
Apr 29, 2013
26.55
26.64
26.52
26.63
22,477
+0.15(+0.58%)
Apr 26, 2013
26.46
26.47
26.44
26.47
21,006
-0.04(-0.15%)
Apr 25, 2013
26.51
26.65
26.50
26.51
56,990
+0.10(+0.37%)
Apr 24, 2013
26.38
26.49
26.34
26.41
31,299
+0.05(+0.18%)
Apr 23, 2013
26.20
26.37
26.12
26.37
25,738
+0.29(+1.12%)
Apr 22, 2013
25.97
26.11
25.81
26.08
49,246
+0.08(+0.31%)
Apr 19, 2013
25.79
25.99
25.79
25.99
36,702
+0.24(+0.93%)
Apr 18, 2013
25.84
25.86
25.69
25.75
60,990
-0.14(-0.54%)
Apr 17, 2013
26.09
26.09
25.73
25.90
56,238
-0.38(-1.46%)
Apr 16, 2013
26.12
26.28
26.08
26.28
47,129
+0.34(+1.30%)
Apr 15, 2013
26.40
26.40
25.94
25.94
95,176
-0.66(-2.47%)
Apr 12, 2013
26.63
26.63
26.50
26.60
64,927
-0.10(-0.39%)
Apr 11, 2013
26.60
26.77
26.59
26.70
51,671
+0.10(+0.39%)
Apr 10, 2013
26.37
26.61
26.37
26.60
58,804
+0.29(+1.12%)
Apr 09, 2013
26.24
26.39
26.21
26.31
204,815
+0.09(+0.36%)
Apr 08, 2013
26.02
26.21
25.96
26.21
139,949
+0.19(+0.72%)
Apr 05, 2013
25.78
26.05
25.75
26.02
74,504
-0.09(-0.35%)
Apr 04, 2013
25.98
26.12
25.97
26.12
162,281
+0.13(+0.49%)
Apr 03, 2013
26.27
26.27
25.91
25.99
99,261
-0.28(-1.06%)
Apr 02, 2013
26.29
26.35
26.20
26.27
82,195
+0.06(+0.24%)
Apr 01, 2013
26.29
26.32
26.14
26.20
55,721
-0.08(-0.32%)
Mar 28, 2013
26.25
26.34
26.22
26.29
52,920
+0.06(+0.22%)
Mar 27, 2013
26.08
26.23
26.08
26.23
12,313
-0.00(-0.02%)
Mar 26, 2013
26.18
26.24
26.13
26.24
30,269
+0.18(+0.68%)
Mar 25, 2013
26.26
26.27
26.00
26.06
93,131
-0.09(-0.33%)
Mar 22, 2013
26.08
26.16
26.05
26.14
73,835
+0.14(+0.54%)
Mar 21, 2013
26.13
26.14
25.98
26.00
122,049
-0.21(-0.81%)
Mar 20, 2013
26.17
26.25
26.16
26.22
67,318
+0.19(+0.72%)
Mar 19, 2013
26.18
26.18
25.88
26.03
80,612
-0.06(-0.25%)
Mar 18, 2013
26.01
26.21
26.00
26.09
51,811
-0.18(-0.68%)
Mar 15, 2013
26.20
26.29
26.17
26.27
7,211
+0.01(+0.02%)
Mar 14, 2013
26.17
26.27
26.15
26.27
22,340
+0.16(+0.60%)
Mar 13, 2013
26.07
26.12
26.01
26.11
44,137
+0.06(+0.24%)
Mar 12, 2013
26.10
26.13
25.99
26.05
72,369
-0.05(-0.18%)
Mar 11, 2013
25.97
26.10
25.97
26.10
79,930
+0.09(+0.33%)
Mar 08, 2013
25.92
26.01
25.87
26.01
18,609
+0.12(+0.47%)
Mar 07, 2013
25.84
25.89
25.82
25.89
62,413
+0.09(+0.35%)
Mar 06, 2013
25.83
25.84
25.77
25.80
76,397
+0.10(+0.37%)
Mar 05, 2013
25.61
25.77
25.61
25.70
40,868
+0.22(+0.88%)
Mar 04, 2013
25.32
25.48
25.28
25.48
53,500
+0.13(+0.52%)
Mar 01, 2013
25.18
25.37
25.10
25.35
36,036
+0.07(+0.26%)
Feb 28, 2013
25.35
25.47
25.28
25.28
71,094
-0.08(-0.33%)
Feb 27, 2013
25.00
25.39
25.00
25.36
44,080
+0.36(+1.43%)
Feb 26, 2013
24.94
25.02
24.78
25.01
39,764
+0.16(+0.64%)
Feb 25, 2013
25.47
25.49
24.85
24.85
89,562
-0.52(-2.04%)
Feb 22, 2013
25.27
25.36
25.23
25.36
113,591
+0.24(+0.94%)
Feb 21, 2013
25.24
25.24
25.07
25.13
69,093
-0.17(-0.69%)
Feb 20, 2013
25.66
25.66
25.30
25.30
133,256
-0.37(-1.44%)
Feb 19, 2013
25.46
25.67
25.46
25.67
26,462
+0.24(+0.94%)
Feb 15, 2013
25.53
25.53
25.39
25.43
30,283
-0.08(-0.30%)
Feb 14, 2013
25.44
25.51
25.44
25.51
15,076
+0.05(+0.21%)
Feb 13, 2013
25.49
25.50
25.39
25.46
15,701
+0.03(+0.13%)
Feb 12, 2013
25.31
25.43
25.31
25.43
11,937
+0.13(+0.53%)
Feb 11, 2013
25.26
25.30
25.26
25.29
24,111
+0.02(+0.08%)
Feb 08, 2013
25.20
25.29
25.20
25.27
23,148
+0.09(+0.36%)
Feb 07, 2013
25.22
25.22
25.03
25.18
58,515
-0.06(-0.25%)
Feb 06, 2013
25.10
25.25
25.08
25.24
126,427
+0.31(+1.22%)
Feb 04, 2013
25.05
25.07
24.93
24.94
47,150
-0.27(-1.07%)
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
.