Skip to main content

S&P US Value Ishares Core ETF (NQ: IUSV )

88.08 +0.36 (+0.41%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 47.75 47.75 46.84 46.86 291,965 -0.64(-1.34%)
Feb 27, 2018 48.21 48.34 47.49 47.50 1,529,476 -0.62(-1.29%)
Feb 26, 2018 47.76 48.16 47.68 48.12 311,410 +0.52(+1.09%)
Feb 23, 2018 47.19 47.63 47.09 47.60 232,786 +0.69(+1.47%)
Feb 22, 2018 47.03 47.43 46.82 46.91 285,031 +0.02(+0.04%)
Feb 21, 2018 47.26 47.65 46.88 46.90 298,683 -0.32(-0.68%)
Feb 20, 2018 47.47 47.47 47.07 47.21 262,392 -0.43(-0.90%)
Feb 16, 2018 47.65 47.65 47.65 0 +0.08(+0.16%)
Feb 15, 2018 47.52 47.57 47.17 47.57 334,514 +0.40(+0.84%)
Feb 14, 2018 46.34 47.21 46.32 47.17 336,396 +0.59(+1.28%)
Feb 13, 2018 46.26 46.68 46.17 46.58 335,967 +0.14(+0.30%)
Feb 12, 2018 46.18 46.75 45.98 46.44 365,072 +0.49(+1.07%)
Feb 09, 2018 45.79 46.24 44.57 45.95 507,141 +0.48(+1.06%)
Feb 08, 2018 46.97 45.40 45.47 456,849 -1.51(-3.21%)
Feb 07, 2018 46.98 47.64 46.95 46.97 478,043 -0.15(-0.31%)
Feb 06, 2018 45.82 47.21 45.39 47.12 1,070,964 +0.15(+0.31%)
Feb 05, 2018 48.01 48.39 46.30 46.97 590,184 -1.52(-3.13%)
Feb 02, 2018 49.24 49.34 48.46 48.49 418,696 -1.15(-2.31%)
Feb 01, 2018 49.45 49.76 49.42 49.64 366,042 +0.07(+0.14%)
Jan 31, 2018 49.76 49.81 49.35 49.57 327,365 -0.08(-0.16%)
Jan 30, 2018 49.91 49.97 49.62 49.64 541,538 -0.58(-1.15%)
Jan 29, 2018 50.45 50.51 50.19 50.22 1,183,414 -0.28(-0.56%)
Jan 26, 2018 50.24 50.51 50.17 50.51 426,289 +0.39(+0.77%)
Jan 25, 2018 50.30 50.30 49.98 50.12 280,592 -0.01(-0.02%)
Jan 24, 2018 50.11 50.32 49.93 50.13 675,579 +0.07(+0.14%)
Jan 23, 2018 50.01 50.10 49.87 50.06 375,442 +0.05(+0.10%)
Jan 22, 2018 49.57 50.01 49.57 50.01 721,623 +0.39(+0.78%)
Jan 19, 2018 49.39 49.62 49.39 49.62 534,332 +0.23(+0.47%)
Jan 18, 2018 49.53 49.59 49.33 49.39 727,897 -0.13(-0.26%)
Jan 17, 2018 49.39 49.64 49.17 49.51 372,462 +0.31(+0.63%)
Jan 16, 2018 49.65 49.67 49.08 49.20 1,902,481 -0.21(-0.42%)
Jan 12, 2018 49.41 49.41 49.41 0 +0.30(+0.61%)
Jan 11, 2018 48.74 49.13 48.73 49.11 525,298 +0.41(+0.85%)
Jan 10, 2018 48.59 48.81 48.53 48.70 315,259 +0.01(+0.02%)
Jan 09, 2018 48.74 48.89 48.69 48.69 701,982 +0.02(+0.04%)
Jan 08, 2018 48.58 48.69 48.46 48.67 720,993 +0.08(+0.17%)
Jan 05, 2018 48.60 48.60 48.37 48.59 500,087 +0.14(+0.29%)
Jan 04, 2018 48.33 48.52 48.20 48.45 816,850 +0.28(+0.59%)
Jan 03, 2018 48.04 48.22 48.02 48.16 286,707 +0.19(+0.40%)
Jan 02, 2018 47.91 48.01 47.86 47.97 668,067 +0.25(+0.52%)
Dec 29, 2017 47.72 47.72 47.72 0 -0.17(-0.36%)
Dec 28, 2017 47.90 47.94 47.76 47.90 505,361 +0.09(+0.18%)
Dec 27, 2017 47.85 47.85 47.73 47.81 457,621 -0.01(-0.02%)
Dec 26, 2017 47.81 47.94 47.77 47.82 472,363 +0.03(+0.07%)
Dec 22, 2017 47.84 47.85 47.70 47.78 510,401 +0.00(+0.00%)
Dec 21, 2017 47.69 47.90 47.59 47.78 653,692 +0.22(+0.45%)
Dec 20, 2017 47.71 47.79 47.51 47.57 714,803 +0.05(+0.11%)
Dec 19, 2017 47.85 47.85 47.52 47.52 517,393 +0.10(+0.21%)
Dec 18, 2017 47.43 47.58 47.37 47.42 649,963 +0.30(+0.63%)
Dec 15, 2017 47.02 47.29 46.96 47.12 1,402,079 +0.35(+0.75%)
Dec 14, 2017 47.12 47.13 46.77 46.77 484,156 -0.29(-0.62%)
Dec 13, 2017 47.24 47.28 47.05 47.06 559,203 -0.09(-0.20%)
Dec 12, 2017 47.10 47.26 47.03 47.15 414,729 +0.12(+0.25%)
Dec 11, 2017 46.97 47.03 46.90 47.03 611,916 +0.12(+0.25%)
Dec 08, 2017 46.85 46.92 46.67 46.91 648,068 +0.26(+0.57%)
Dec 07, 2017 46.54 46.72 46.50 46.65 484,094 +0.09(+0.18%)
Dec 06, 2017 46.70 46.70 46.51 46.56 464,299 -0.14(-0.29%)
Dec 05, 2017 47.05 47.08 46.63 46.70 302,678 -0.25(-0.53%)
Dec 04, 2017 47.08 47.30 46.95 46.95 480,002 +0.26(+0.55%)
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.