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 (%)
Mar 29, 2002
17.07
17.18
17.06
17.07
37,338
+0.00(+0.00%)
Mar 28, 2002
17.07
17.18
17.06
17.07
37,338
+0.02(+0.13%)
Mar 27, 2002
16.96
17.09
16.96
17.04
34,299
+0.14(+0.84%)
Mar 26, 2002
16.93
16.99
16.88
16.90
34,733
+0.05(+0.27%)
Mar 25, 2002
17.03
17.03
16.86
16.86
29,089
-0.13(-0.79%)
Mar 22, 2002
17.08
17.13
16.99
16.99
42,114
-0.11(-0.66%)
Mar 21, 2002
17.09
17.10
16.99
17.10
80,321
+0.01(+0.05%)
Mar 20, 2002
17.20
17.20
17.09
17.09
87,268
-0.18(-1.07%)
Mar 19, 2002
17.28
17.33
17.23
17.28
47,759
+0.10(+0.56%)
Mar 18, 2002
17.20
17.26
17.12
17.18
29,089
+0.03(+0.20%)
Mar 15, 2002
17.10
17.18
17.10
17.15
20,406
+0.09(+0.55%)
Mar 14, 2002
17.00
17.05
16.99
17.05
16,932
+0.08(+0.45%)
Mar 13, 2002
17.08
17.08
16.97
16.97
9,117
-0.15(-0.85%)
Mar 12, 2002
16.97
17.14
16.97
17.12
33,431
-0.02(-0.12%)
Mar 11, 2002
17.05
17.17
17.01
17.14
32,128
+0.15(+0.85%)
Mar 08, 2002
17.17
17.18
17.00
17.00
32,997
-0.04(-0.26%)
Mar 07, 2002
17.17
17.17
17.00
17.04
26,918
-0.10(-0.60%)
Mar 06, 2002
16.93
17.17
16.93
17.14
12,591
+0.24(+1.42%)
Mar 05, 2002
16.90
16.95
16.88
16.90
62,520
+0.02(+0.10%)
Mar 04, 2002
16.74
16.91
16.74
16.89
17,801
+0.28(+1.69%)
Mar 01, 2002
16.45
16.61
16.45
16.61
47,759
+0.24(+1.48%)
Feb 28, 2002
16.42
16.47
16.36
16.36
15,196
+0.06(+0.34%)
Feb 27, 2002
16.45
16.45
16.31
16.31
173,669
+0.07(+0.41%)
Feb 26, 2002
16.27
16.27
16.21
16.24
7,815
+0.12(+0.71%)
Feb 25, 2002
16.06
16.15
16.06
16.13
12,156
+0.28(+1.77%)
Feb 22, 2002
15.85
15.85
15.85
15.85
434
-0.03(-0.20%)
Feb 21, 2002
16.02
16.02
15.82
15.88
10,420
+0.08(+0.50%)
Feb 20, 2002
15.84
15.84
15.80
15.80
2,605
-0.05(-0.33%)
Feb 19, 2002
15.99
15.99
15.85
15.85
26,484
-0.22(-1.38%)
Feb 18, 2002
16.12
16.12
16.04
16.07
12,156
+0.00(+0.00%)
Feb 15, 2002
16.12
16.12
16.04
16.07
12,156
-0.09(-0.58%)
Feb 14, 2002
16.21
16.24
16.17
16.17
11,288
+0.05(+0.31%)
Feb 13, 2002
16.12
16.12
16.12
16.12
9,551
+0.11(+0.69%)
Feb 12, 2002
16.00
16.04
16.00
16.01
16,498
-0.08(-0.50%)
Feb 11, 2002
15.91
16.09
15.87
16.09
7,815
+0.34(+2.16%)
Feb 08, 2002
15.66
15.75
15.66
15.75
9,985
+0.09(+0.57%)
Feb 07, 2002
15.60
15.80
15.60
15.66
118,095
+0.06(+0.35%)
Feb 06, 2002
15.71
15.76
15.55
15.60
358,192
-0.09(-0.60%)
Feb 05, 2002
15.83
15.83
15.70
15.70
59,915
-0.11(-0.71%)
Feb 04, 2002
16.13
16.13
15.81
15.81
70,770
-0.36(-2.22%)
Feb 01, 2002
16.23
16.24
16.16
16.17
3,907
-0.12(-0.71%)
Jan 31, 2002
16.13
16.28
16.12
16.28
2,170
+0.25(+1.55%)
Jan 30, 2002
15.95
16.11
15.74
16.04
52,969
+0.07(+0.45%)
Jan 29, 2002
16.24
16.24
15.96
15.96
14,761
-0.40(-2.45%)
Jan 28, 2002
16.41
16.41
16.28
16.36
36,470
-0.01(-0.08%)
Jan 25, 2002
16.34
16.41
16.33
16.38
8,683
+0.06(+0.40%)
Jan 24, 2002
16.32
16.37
16.29
16.31
5,210
+0.10(+0.63%)
Jan 23, 2002
16.13
16.21
16.13
16.21
3,039
+0.08(+0.50%)
Jan 22, 2002
16.21
16.21
16.13
16.13
868
-0.06(-0.37%)
Jan 21, 2002
16.20
16.26
16.19
16.19
5,644
+0.00(+0.00%)
Jan 18, 2002
16.20
16.26
16.19
16.19
5,644
-0.10(-0.62%)
Jan 17, 2002
16.24
16.29
16.23
16.29
8,683
-0.02(-0.10%)
Jan 16, 2002
16.22
16.31
16.22
16.31
86,834
-0.05(-0.32%)
Jan 15, 2002
16.29
16.44
16.29
16.36
29,089
+0.13(+0.81%)
Jan 14, 2002
16.35
16.35
16.22
16.23
4,341
-0.21(-1.29%)
Jan 11, 2002
16.49
16.52
16.42
16.44
9,117
-0.06(-0.39%)
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
.