Skip to main content

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

88.02 +0.30 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 73.29 73.46 72.34 72.43 591,593 -0.94(-1.28%)
Mar 30, 2022 73.60 73.71 73.05 73.37 550,193 -0.20(-0.27%)
Mar 29, 2022 73.30 73.60 72.96 73.57 608,301 +0.74(+1.02%)
Mar 28, 2022 72.77 72.82 72.18 72.82 565,391 +0.02(+0.03%)
Mar 25, 2022 72.30 72.83 72.24 72.80 706,056 +0.67(+0.93%)
Mar 24, 2022 71.61 72.13 71.47 72.13 401,817 +0.77(+1.08%)
Mar 23, 2022 72.03 72.03 71.36 71.36 368,115 -0.78(-1.08%)
Mar 22, 2022 72.23 72.33 71.96 72.14 610,632 +0.40(+0.56%)
Mar 21, 2022 71.74 72.11 71.35 71.74 525,496 +0.08(+0.11%)
Mar 18, 2022 71.21 71.69 70.89 71.66 671,175 +0.32(+0.45%)
Mar 17, 2022 70.48 71.39 70.37 71.34 371,041 +0.70(+1.00%)
Mar 16, 2022 70.13 70.64 69.33 70.64 555,836 +1.04(+1.49%)
Mar 15, 2022 68.97 69.71 68.80 69.60 759,935 +0.92(+1.34%)
Mar 14, 2022 69.02 69.53 68.40 68.68 476,290 -0.07(-0.10%)
Mar 11, 2022 69.62 69.83 68.69 68.75 458,045 -0.51(-0.74%)
Mar 10, 2022 68.70 69.36 68.57 69.26 542,486 -0.05(-0.07%)
Mar 09, 2022 69.27 69.75 69.14 69.31 468,016 +1.09(+1.60%)
Mar 08, 2022 69.01 69.76 68.22 68.22 598,473 -0.57(-0.83%)
Mar 07, 2022 70.13 70.18 68.74 68.79 617,159 -1.59(-2.25%)
Mar 04, 2022 70.00 70.39 69.58 70.37 392,075 -0.21(-0.30%)
Mar 03, 2022 70.90 71.13 70.17 70.58 450,440 +0.04(+0.05%)
Mar 02, 2022 69.65 70.90 69.61 70.54 1,565,284 +1.30(+1.88%)
Mar 01, 2022 70.14 70.37 68.82 69.24 1,722,545 -1.06(-1.51%)
Feb 28, 2022 69.73 70.52 69.49 70.31 807,171 -0.38(-0.54%)
Feb 25, 2022 69.18 70.82 69.63 70.69 723,453 +1.92(+2.79%)
Feb 24, 2022 67.28 68.91 67.13 68.77 946,305 +0.03(+0.04%)
Feb 23, 2022 70.05 70.08 68.70 68.74 423,667 -0.95(-1.36%)
Feb 22, 2022 70.02 70.39 69.21 69.69 682,118 -0.52(-0.74%)
Feb 18, 2022 70.21 0 -0.27(-0.38%)
Feb 17, 2022 71.08 71.15 70.39 70.48 405,545 -1.06(-1.49%)
Feb 16, 2022 71.19 71.73 71.01 71.54 363,141 +0.17(+0.24%)
Feb 15, 2022 71.06 71.46 71.03 71.37 405,477 +0.86(+1.23%)
Feb 14, 2022 71.04 71.04 70.07 70.51 544,081 -0.49(-0.70%)
Feb 11, 2022 71.84 72.25 70.78 71.00 425,580 -0.75(-1.05%)
Feb 10, 2022 72.10 72.94 71.45 71.75 420,397 -0.87(-1.20%)
Feb 09, 2022 72.47 72.80 72.43 72.62 521,463 +0.71(+0.99%)
Feb 08, 2022 71.49 72.03 71.27 71.91 2,288,071 +0.54(+0.76%)
Feb 07, 2022 71.39 71.81 71.14 71.37 425,597 +0.09(+0.13%)
Feb 04, 2022 71.22 71.79 70.66 71.27 594,849 -0.15(-0.21%)
Feb 03, 2022 71.84 71.38 71.43 1,399,091 -0.68(-0.95%)
Feb 02, 2022 71.68 72.30 71.46 72.11 757,406 +0.37(+0.52%)
Feb 01, 2022 71.31 71.84 71.00 71.74 638,832 +0.58(+0.81%)
Jan 31, 2022 70.16 71.25 71.16 770,920 +0.68(+0.97%)
Jan 28, 2022 69.39 70.49 68.73 70.48 821,135 +1.03(+1.48%)
Jan 27, 2022 70.13 70.85 69.09 69.45 638,788 -0.15(-0.22%)
Jan 26, 2022 70.61 71.05 69.01 69.60 974,012 -0.44(-0.62%)
Jan 25, 2022 69.56 70.51 68.51 70.04 817,574 -0.28(-0.41%)
Jan 24, 2022 69.46 70.46 68.05 70.32 1,351,016 +0.12(+0.18%)
Jan 21, 2022 71.05 71.38 70.07 70.20 1,422,181 -0.91(-1.28%)
Jan 20, 2022 71.93 72.71 71.06 71.11 903,739 -0.72(-1.01%)
Jan 19, 2022 72.70 72.75 71.79 71.84 854,209 -0.65(-0.89%)
Jan 18, 2022 73.05 73.05 72.22 72.48 1,056,289 -0.92(-1.26%)
Jan 14, 2022 73.40 0 -0.10(-0.14%)
Jan 13, 2022 73.76 74.12 73.32 73.51 1,089,260 -0.09(-0.13%)
Jan 12, 2022 73.60 73.85 73.32 73.60 539,879 +0.01(+0.01%)
Jan 11, 2022 73.16 73.59 72.58 73.59 577,819 +0.54(+0.74%)
Jan 10, 2022 73.47 73.47 72.30 73.05 1,738,196 -0.27(-0.36%)
Jan 07, 2022 73.16 73.54 73.04 73.32 654,847 +0.15(+0.21%)
Jan 06, 2022 73.17 73.52 72.93 73.17 606,895 +0.12(+0.17%)
Jan 05, 2022 73.77 74.27 73.04 73.04 678,663 -0.57(-0.77%)
Jan 04, 2022 73.17 73.81 73.17 73.61 522,054 +0.76(+1.04%)
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.