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

97.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 97.57 98.21 97.40 97.99 476,610 +0.66(+0.68%)
Nov 07, 2024 97.67 97.82 97.16 97.33 529,262 -0.28(-0.29%)
Nov 06, 2024 97.82 97.87 96.80 97.61 598,623 +2.45(+2.57%)
Nov 05, 2024 94.29 95.18 94.11 95.16 589,935 +0.94(+1.00%)
Nov 04, 2024 94.49 94.64 93.91 94.22 527,170 -0.12(-0.13%)
Nov 01, 2024 94.78 95.13 94.31 94.34 873,491 +0.04(+0.04%)
Oct 31, 2024 94.75 95.08 94.28 94.30 492,085 -0.67(-0.71%)
Oct 30, 2024 94.86 95.45 94.78 94.97 401,334 -0.11(-0.12%)
Oct 29, 2024 95.21 95.51 94.94 95.08 367,257 -0.49(-0.51%)
Oct 28, 2024 95.23 95.71 95.23 95.57 733,339 +0.49(+0.52%)
Oct 25, 2024 96.03 96.08 94.99 95.08 310,388 -0.67(-0.70%)
Oct 24, 2024 95.96 96.13 95.47 95.75 361,418 -0.27(-0.28%)
Oct 23, 2024 95.94 96.23 95.55 96.02 389,109 -0.12(-0.12%)
Oct 22, 2024 95.92 96.27 95.63 96.14 353,904 -0.26(-0.27%)
Oct 21, 2024 97.18 97.21 96.22 96.40 378,655 -0.85(-0.87%)
Oct 18, 2024 97.06 97.33 96.75 97.25 299,021 +0.13(+0.13%)
Oct 17, 2024 97.30 97.32 96.94 97.12 773,753 -0.13(-0.13%)
Oct 16, 2024 96.66 97.32 96.56 97.25 364,084 +0.82(+0.85%)
Oct 15, 2024 96.61 97.26 96.36 96.43 270,174 -0.25(-0.26%)
Oct 14, 2024 96.16 96.77 95.92 96.68 352,228 +0.57(+0.59%)
Oct 11, 2024 95.17 96.14 95.17 96.11 1,330,620 +1.17(+1.23%)
Oct 10, 2024 95.31 95.31 94.78 94.94 992,549 -0.37(-0.39%)
Oct 09, 2024 94.55 95.42 94.43 95.31 566,223 +0.66(+0.70%)
Oct 08, 2024 94.67 94.74 94.30 94.65 478,794 +0.12(+0.13%)
Oct 07, 2024 95.04 95.04 94.16 94.53 536,056 -0.60(-0.63%)
Oct 04, 2024 95.08 95.23 94.51 95.13 352,997 +0.57(+0.60%)
Oct 03, 2024 94.71 94.79 94.21 94.56 415,646 -0.42(-0.44%)
Oct 02, 2024 95.05 95.22 94.68 94.98 530,995 -0.17(-0.18%)
Oct 01, 2024 95.41 95.41 94.74 95.15 666,168 -0.34(-0.36%)
Sep 30, 2024 95.10 95.53 94.62 95.49 599,008 +0.36(+0.38%)
Sep 27, 2024 95.01 95.66 95.01 95.13 397,344 +0.31(+0.33%)
Sep 26, 2024 94.54 94.87 94.54 94.82 462,069 +0.64(+0.68%)
Sep 25, 2024 94.85 95.05 94.10 94.18 423,707 -0.65(-0.68%)
Sep 24, 2024 94.86 95.08 94.66 94.83 502,722 -0.08(-0.08%)
Sep 23, 2024 94.62 94.92 94.57 94.91 764,289 +0.52(+0.55%)
Sep 20, 2024 94.45 94.51 94.02 94.39 430,370 -0.26(-0.27%)
Sep 19, 2024 94.85 94.97 94.32 94.65 425,039 +0.74(+0.78%)
Sep 18, 2024 94.08 95.04 93.83 93.91 479,278 -0.29(-0.31%)
Sep 17, 2024 94.33 94.70 93.89 94.20 386,107 +0.03(+0.03%)
Sep 16, 2024 93.78 94.26 93.69 94.17 882,976 +0.77(+0.82%)
Sep 13, 2024 93.02 93.59 92.93 93.41 317,279 +0.67(+0.72%)
Sep 12, 2024 92.48 92.77 91.88 92.74 623,114 +0.42(+0.45%)
Sep 11, 2024 92.23 92.47 90.72 92.32 424,682 -0.31(-0.33%)
Sep 10, 2024 92.89 93.13 91.98 92.63 387,395 -0.10(-0.11%)
Sep 09, 2024 92.23 93.18 92.18 92.73 421,394 +0.88(+0.96%)
Sep 06, 2024 92.67 93.17 91.70 91.85 475,796 -0.92(-1.00%)
Sep 05, 2024 93.67 93.69 92.39 92.77 1,043,753 -0.68(-0.72%)
Sep 04, 2024 93.56 94.02 93.16 93.45 525,291 -0.05(-0.05%)
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.