Skip to main content

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

87.93 +0.21 (+0.24%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 71.59 71.85 71.33 71.34 584,265 -0.17(-0.24%)
Feb 27, 2023 72.05 72.22 71.33 71.52 437,215 +0.16(+0.22%)
Feb 24, 2023 71.10 71.52 70.83 71.36 313,176 -0.62(-0.86%)
Feb 23, 2023 72.10 72.29 71.19 71.98 389,043 +0.20(+0.28%)
Feb 22, 2023 71.95 72.24 71.52 71.78 355,093 -0.17(-0.24%)
Feb 21, 2023 72.83 72.87 71.80 71.95 509,594 -1.56(-2.13%)
Feb 17, 2023 73.17 73.56 72.87 73.52 452,316 -0.08(-0.11%)
Feb 16, 2023 73.59 74.27 73.39 73.59 352,189 -0.85(-1.14%)
Feb 15, 2023 73.65 74.44 73.65 74.44 372,751 +0.29(+0.39%)
Feb 14, 2023 74.22 74.67 73.51 74.15 621,490 -0.16(-0.21%)
Feb 13, 2023 73.53 74.30 73.44 74.30 639,952 +0.96(+1.31%)
Feb 10, 2023 73.00 73.43 72.81 73.34 522,077 +0.12(+0.16%)
Feb 09, 2023 74.60 74.71 73.02 73.22 359,635 -0.82(-1.10%)
Feb 08, 2023 74.44 74.67 73.92 74.04 488,245 -0.74(-0.99%)
Feb 07, 2023 73.84 74.98 73.54 74.78 543,822 +0.70(+0.94%)
Feb 06, 2023 74.10 74.23 73.74 74.08 482,811 -0.51(-0.69%)
Feb 03, 2023 74.70 75.29 74.37 74.59 520,900 -1.04(-1.37%)
Feb 02, 2023 75.14 76.01 74.90 75.63 1,244,006 +1.30(+1.75%)
Feb 01, 2023 73.29 74.84 72.89 74.33 1,822,028 +0.73(+0.99%)
Jan 31, 2023 72.67 73.60 72.51 73.60 477,148 +1.13(+1.55%)
Jan 30, 2023 72.64 73.18 72.43 72.48 1,336,647 -0.71(-0.97%)
Jan 27, 2023 72.79 73.59 72.79 73.19 739,581 +0.15(+0.20%)
Jan 26, 2023 72.69 73.06 72.25 73.04 624,886 +0.61(+0.84%)
Jan 25, 2023 71.60 72.47 71.26 72.43 441,727 +0.14(+0.19%)
Jan 24, 2023 72.12 72.51 71.87 72.29 407,785 -0.08(-0.11%)
Jan 23, 2023 71.54 72.73 71.51 72.37 1,688,887 +0.85(+1.18%)
Jan 20, 2023 70.53 71.56 70.22 71.52 3,136,107 +1.20(+1.71%)
Jan 19, 2023 70.47 70.73 70.07 70.32 1,345,298 -0.71(-1.00%)
Jan 18, 2023 72.33 72.53 70.99 71.03 878,337 -1.20(-1.67%)
Jan 17, 2023 72.55 72.70 72.18 72.23 1,620,008 -0.33(-0.46%)
Jan 13, 2023 71.85 72.71 71.61 72.56 676,717 +0.17(+0.24%)
Jan 12, 2023 72.25 72.61 71.64 72.39 688,629 +0.40(+0.55%)
Jan 11, 2023 71.48 72.02 71.35 71.99 463,543 +0.82(+1.15%)
Jan 10, 2023 70.55 71.18 70.42 71.17 521,152 +0.58(+0.83%)
Jan 09, 2023 71.01 71.52 70.59 70.59 1,212,365 -0.01(-0.01%)
Jan 06, 2023 69.68 70.86 69.21 70.60 598,013 +1.50(+2.16%)
Jan 05, 2023 69.37 69.41 68.84 69.11 653,326 -0.64(-0.92%)
Jan 04, 2023 69.37 70.13 69.13 69.75 872,728 +0.87(+1.27%)
Jan 03, 2023 69.17 69.56 68.31 68.87 1,727,715 +0.26(+0.38%)
Dec 30, 2022 68.26 68.61 67.94 68.61 781,170 -0.23(-0.34%)
Dec 29, 2022 68.15 68.94 68.03 68.84 853,088 +1.21(+1.80%)
Dec 28, 2022 68.45 68.72 67.60 67.63 965,499 -0.75(-1.09%)
Dec 27, 2022 68.39 68.69 68.01 68.38 1,114,040 -0.07(-0.10%)
Dec 23, 2022 67.78 68.45 67.60 68.45 684,905 +0.47(+0.69%)
Dec 22, 2022 68.11 68.17 66.85 67.98 1,152,037 -0.72(-1.05%)
Dec 21, 2022 68.23 68.90 68.21 68.70 1,166,687 +1.01(+1.49%)
Dec 20, 2022 67.40 67.94 67.23 67.69 1,242,644 +0.17(+0.24%)
Dec 19, 2022 68.10 68.18 67.15 67.52 1,610,892 -0.60(-0.88%)
Dec 16, 2022 68.09 68.29 67.58 68.12 1,070,564 -0.62(-0.90%)
Dec 15, 2022 69.51 69.51 68.45 68.75 1,092,171 -1.39(-1.98%)
Dec 14, 2022 70.49 70.99 69.68 70.14 1,096,359 -0.35(-0.50%)
Dec 13, 2022 71.78 71.78 70.07 70.49 796,191 +0.24(+0.35%)
Dec 12, 2022 69.28 70.24 69.21 70.24 1,475,292 +1.01(+1.46%)
Dec 09, 2022 69.56 69.82 69.17 69.23 910,663 -0.45(-0.65%)
Dec 08, 2022 69.78 69.96 69.49 69.68 716,288 +0.29(+0.42%)
Dec 07, 2022 69.29 69.76 69.22 69.39 950,882 -0.04(-0.06%)
Dec 06, 2022 70.21 70.27 69.00 69.43 677,837 -0.70(-1.01%)
Dec 05, 2022 71.00 71.00 69.89 70.13 1,082,415 -1.24(-1.73%)
Dec 02, 2022 70.66 71.46 70.59 71.37 740,050 +0.05(+0.07%)
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.