Skip to main content

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

87.24 -0.37 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.61 68.61 68.28 68.48 4,792,213 +0.07(+0.10%)
May 27, 2021 68.36 68.54 68.22 68.41 633,972 +0.38(+0.56%)
May 26, 2021 67.98 68.08 67.73 68.03 571,849 +0.15(+0.22%)
May 25, 2021 68.41 68.47 67.77 67.88 443,111 -0.40(-0.59%)
May 24, 2021 68.27 68.44 68.03 68.28 725,673 +0.35(+0.51%)
May 21, 2021 67.96 68.34 67.79 67.93 265,983 +0.32(+0.47%)
May 20, 2021 67.39 67.92 67.20 67.62 300,048 +0.33(+0.49%)
May 19, 2021 66.87 67.34 66.45 67.29 491,748 -0.49(-0.72%)
May 18, 2021 68.40 68.49 67.74 67.78 449,594 -0.58(-0.85%)
May 17, 2021 68.29 68.51 68.08 68.36 457,164 -0.05(-0.07%)
May 14, 2021 67.96 68.55 67.89 68.40 466,367 +0.81(+1.20%)
May 13, 2021 66.66 67.89 66.66 67.59 513,225 +0.94(+1.40%)
May 12, 2021 67.84 67.89 66.56 66.65 680,058 -1.21(-1.78%)
May 11, 2021 68.31 68.41 67.47 67.86 396,600 -0.93(-1.35%)
May 10, 2021 69.10 69.53 68.76 68.79 430,158 -0.03(-0.04%)
May 07, 2021 68.10 68.86 68.01 68.81 536,207 +0.58(+0.85%)
May 06, 2021 67.73 68.27 67.42 68.23 340,397 +0.56(+0.83%)
May 05, 2021 67.58 67.84 67.34 67.67 457,169 +0.20(+0.29%)
May 04, 2021 67.22 67.48 66.83 67.48 573,189 +0.07(+0.11%)
May 03, 2021 67.33 67.64 67.20 67.40 455,072 +0.53(+0.80%)
Apr 30, 2021 66.92 67.10 66.71 66.87 313,872 -0.47(-0.69%)
Apr 29, 2021 67.04 67.35 66.81 67.34 348,683 +0.68(+1.02%)
Apr 28, 2021 66.74 66.85 66.61 66.66 399,888 +0.00(+0.01%)
Apr 27, 2021 66.46 66.68 66.33 66.65 387,118 +0.16(+0.24%)
Apr 26, 2021 66.70 66.83 66.40 66.49 387,712 -0.02(-0.03%)
Apr 23, 2021 65.97 66.72 65.81 66.51 615,019 +0.63(+0.95%)
Apr 22, 2021 66.49 66.54 65.78 65.89 390,623 -0.55(-0.83%)
Apr 21, 2021 65.56 66.47 65.55 66.44 517,763 +0.76(+1.15%)
Apr 20, 2021 66.03 66.03 65.43 65.68 494,894 -0.58(-0.88%)
Apr 19, 2021 66.47 66.47 66.10 66.26 580,059 -0.23(-0.35%)
Apr 16, 2021 66.61 66.61 66.29 66.49 628,814 +0.40(+0.61%)
Apr 15, 2021 65.92 66.13 65.72 66.09 520,088 +0.36(+0.54%)
Apr 14, 2021 65.48 66.07 65.48 65.74 884,926 +0.22(+0.34%)
Apr 13, 2021 65.60 65.63 65.18 65.51 964,471 -0.24(-0.37%)
Apr 12, 2021 65.77 65.84 65.57 65.76 479,826 +0.08(+0.13%)
Apr 09, 2021 65.52 65.75 65.33 65.67 480,701 +0.30(+0.46%)
Apr 08, 2021 65.38 65.39 65.05 65.37 622,774 +0.03(+0.04%)
Apr 07, 2021 65.68 65.68 65.18 65.34 732,100 -0.10(-0.16%)
Apr 06, 2021 65.43 65.68 65.33 65.45 496,326 -0.03(-0.04%)
Apr 05, 2021 65.34 65.61 65.27 65.48 647,312 +0.57(+0.88%)
Apr 01, 2021 64.64 64.91 64.35 64.90 1,171,755 +0.48(+0.74%)
Mar 31, 2021 64.74 64.83 64.43 64.43 822,721 -0.28(-0.43%)
Mar 30, 2021 64.68 64.88 64.52 64.71 622,903 +0.01(+0.01%)
Mar 29, 2021 64.55 64.95 64.27 64.70 540,913 -0.17(-0.26%)
Mar 26, 2021 64.28 64.93 64.04 64.87 639,402 +1.05(+1.64%)
Mar 25, 2021 62.88 63.95 62.50 63.82 502,947 +0.78(+1.24%)
Mar 24, 2021 63.34 63.82 63.02 63.04 629,921 +0.06(+0.09%)
Mar 23, 2021 63.75 63.75 62.79 62.98 714,455 -0.84(-1.31%)
Mar 22, 2021 63.93 64.02 63.58 63.82 563,882 -0.13(-0.20%)
Mar 19, 2021 64.21 64.27 63.47 63.95 395,137 -0.25(-0.39%)
Mar 18, 2021 64.64 65.10 64.12 64.20 503,839 -0.39(-0.60%)
Mar 17, 2021 64.41 64.64 64.02 64.59 421,082 +0.31(+0.48%)
Mar 16, 2021 64.68 64.70 64.17 64.28 678,599 -0.47(-0.72%)
Mar 15, 2021 64.66 64.82 64.14 64.75 485,583 +0.29(+0.45%)
Mar 12, 2021 64.29 64.52 64.12 64.46 367,190 +0.60(+0.95%)
Mar 11, 2021 63.99 64.33 63.69 63.86 443,564 +0.09(+0.15%)
Mar 10, 2021 63.30 64.01 63.25 63.76 867,810 +0.78(+1.24%)
Mar 09, 2021 63.42 63.64 62.93 62.98 679,323 -0.16(-0.25%)
Mar 08, 2021 62.70 63.82 62.57 63.14 628,478 +0.75(+1.21%)
Mar 05, 2021 61.69 62.56 60.80 62.39 1,064,700 +1.39(+2.27%)
Mar 04, 2021 61.70 62.04 60.25 61.00 631,514 -0.71(-1.15%)
Mar 03, 2021 61.73 62.32 61.67 61.71 652,786 +0.00(+0.00%)
Mar 02, 2021 61.88 62.08 61.59 61.71 529,198 -0.20(-0.32%)
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.