Skip to main content

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

87.72 +0.48 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.03 46.03 46.03 0 +0.57(+1.26%)
Mar 28, 2018 45.60 45.78 45.32 45.45 857,583 +0.05(+0.11%)
Mar 27, 2018 46.04 46.23 45.19 45.40 392,591 -0.50(-1.09%)
Mar 26, 2018 45.55 45.92 45.11 45.91 843,826 +1.02(+2.27%)
Mar 23, 2018 45.84 46.00 44.82 44.89 411,382 -0.87(-1.90%)
Mar 22, 2018 46.57 46.64 45.70 45.76 302,431 -1.12(-2.38%)
Mar 21, 2018 46.84 47.28 46.78 46.87 277,135 +0.09(+0.20%)
Mar 20, 2018 46.88 47.04 46.72 46.78 257,001 -0.06(-0.13%)
Mar 19, 2018 47.31 47.36 46.55 46.84 271,399 -0.53(-1.13%)
Mar 16, 2018 47.20 47.59 47.20 47.37 307,676 +0.17(+0.37%)
Mar 15, 2018 47.42 47.49 47.13 47.20 758,842 -0.05(-0.11%)
Mar 14, 2018 47.78 47.82 47.21 47.25 279,719 -0.43(-0.90%)
Mar 13, 2018 48.03 48.03 47.55 47.68 251,576 -0.24(-0.50%)
Mar 12, 2018 48.12 48.18 47.85 47.93 360,389 -0.08(-0.17%)
Mar 09, 2018 47.47 48.01 47.43 48.00 314,846 +0.77(+1.63%)
Mar 08, 2018 47.16 47.25 46.93 47.24 290,038 +0.13(+0.27%)
Mar 07, 2018 47.16 46.73 47.11 430,122 -0.15(-0.31%)
Mar 06, 2018 47.22 47.30 46.95 47.25 295,114 +0.12(+0.26%)
Mar 05, 2018 46.43 47.25 46.37 47.13 319,494 +0.55(+1.18%)
Mar 02, 2018 46.01 46.66 45.93 46.58 335,850 +0.23(+0.50%)
Mar 01, 2018 46.92 47.21 46.11 46.35 448,871 -0.52(-1.10%)
Feb 28, 2018 47.75 47.75 46.85 46.87 291,939 -0.64(-1.34%)
Feb 27, 2018 48.21 48.35 47.49 47.50 1,529,337 -0.62(-1.29%)
Feb 26, 2018 47.76 48.17 47.68 48.12 311,381 +0.52(+1.09%)
Feb 23, 2018 47.19 47.63 47.10 47.61 232,765 +0.69(+1.47%)
Feb 22, 2018 47.03 47.43 46.83 46.92 285,005 +0.02(+0.04%)
Feb 21, 2018 47.26 47.65 46.88 46.90 298,656 -0.32(-0.67%)
Feb 20, 2018 47.48 47.48 47.07 47.22 262,368 -0.43(-0.90%)
Feb 16, 2018 47.65 47.65 47.65 0 +0.08(+0.16%)
Feb 15, 2018 47.53 47.57 47.18 47.57 334,484 +0.40(+0.84%)
Feb 14, 2018 46.35 47.22 46.32 47.18 336,366 +0.59(+1.28%)
Feb 13, 2018 46.26 46.68 46.18 46.58 335,936 +0.14(+0.30%)
Feb 12, 2018 46.19 46.75 45.99 46.44 365,039 +0.49(+1.07%)
Feb 09, 2018 45.80 46.25 44.57 45.95 507,095 +0.48(+1.06%)
Feb 08, 2018 46.98 45.40 45.47 456,808 -1.51(-3.21%)
Feb 07, 2018 46.99 47.64 46.95 46.98 478,000 -0.15(-0.31%)
Feb 06, 2018 45.82 47.22 45.39 47.12 1,070,867 +0.15(+0.31%)
Feb 05, 2018 48.01 48.40 46.31 46.98 590,131 -1.52(-3.13%)
Feb 02, 2018 49.24 49.35 48.47 48.49 418,658 -1.15(-2.31%)
Feb 01, 2018 49.46 49.77 49.42 49.64 366,009 +0.07(+0.14%)
Jan 31, 2018 49.76 49.81 49.36 49.57 327,335 -0.08(-0.16%)
Jan 30, 2018 49.92 49.98 49.62 49.65 541,489 -0.58(-1.15%)
Jan 29, 2018 50.46 50.52 50.19 50.23 1,183,306 -0.28(-0.56%)
Jan 26, 2018 50.24 50.51 50.17 50.51 426,251 +0.39(+0.77%)
Jan 25, 2018 50.30 50.30 49.98 50.12 280,567 -0.01(-0.02%)
Jan 24, 2018 50.11 50.33 49.93 50.13 675,518 +0.07(+0.14%)
Jan 23, 2018 50.01 50.11 49.87 50.06 375,408 +0.05(+0.10%)
Jan 22, 2018 49.58 50.01 49.58 50.01 721,558 +0.39(+0.78%)
Jan 19, 2018 49.40 49.62 49.39 49.62 534,284 +0.23(+0.47%)
Jan 18, 2018 49.54 49.60 49.33 49.39 727,831 -0.13(-0.26%)
Jan 17, 2018 49.40 49.65 49.17 49.52 372,428 +0.31(+0.63%)
Jan 16, 2018 49.66 49.67 49.09 49.21 1,902,309 -0.21(-0.42%)
Jan 12, 2018 49.42 49.42 49.42 0 +0.30(+0.61%)
Jan 11, 2018 48.74 49.13 48.74 49.11 525,251 +0.41(+0.85%)
Jan 10, 2018 48.60 48.81 48.54 48.70 315,230 +0.01(+0.02%)
Jan 09, 2018 48.74 48.89 48.69 48.69 701,918 +0.02(+0.04%)
Jan 08, 2018 48.58 48.69 48.46 48.67 720,928 +0.08(+0.17%)
Jan 05, 2018 48.61 48.61 48.38 48.59 500,041 +0.14(+0.29%)
Jan 04, 2018 48.33 48.53 48.20 48.45 816,776 +0.28(+0.59%)
Jan 03, 2018 48.05 48.23 48.02 48.17 286,681 +0.19(+0.40%)
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.