Quantcast

iShares Core S&P U.S. Value ETF Historical Stock Prices

IUSV 
$52.01
*  
0.23
0.44%
Get IUSV Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading IUSV now
Exchange:NASDAQ

Community Rating:
View:    IUSV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.30 52.30 51.055 52.01 1,340,659
12/07/2018 53.24 53.55 52.0884 52.24 1,687,776
12/06/2018 52.89 53.22 51.9103 53.22 1,785,921
12/04/2018 55.07 55.0799 53.438 53.49 779,845
12/03/2018 55.34 55.34 54.7161 55.12 1,299,168
11/30/2018 54.29 54.74 54.27 54.66 565,114
11/29/2018 54.32 54.6425 54.1 54.33 520,426
11/28/2018 53.65 54.44 53.44 54.41 652,737
11/27/2018 53.25 53.62 53.22 53.62 661,381
11/26/2018 53.22 53.53 53.2 53.44 723,268
11/23/2018 52.8 53.07 52.6787 52.84 367,977
11/21/2018 53.1 53.5673 53.1 53.19 631,191
11/20/2018 53.63 53.68 52.87 53.01 638,743
11/19/2018 54.29 54.4785 53.88 54.1 498,850
11/16/2018 54.1 54.56 54.02 54.39 365,960
11/15/2018 53.49 54.21 53.16 54.16 721,389
11/14/2018 54.36 54.53 53.38 53.77 427,009
11/13/2018 54.31 54.625 53.95 54.09 826,889
11/12/2018 54.96 54.96 54.09 54.16 420,887
11/09/2018 55.07 55.14 54.6545 54.91 337,917
11/08/2018 55.27 55.485 55.06 55.25 574,786
11/07/2018 55.01 55.4 54.67 55.4 499,728
11/06/2018 54.17 54.62 54.17 54.56 1,033,182
11/05/2018 53.79 54.385 53.79 54.29 987,447
11/02/2018 54.07 54.15 53.19 53.63 565,862
11/01/2018 53.37 53.7968 53.37 53.76 628,589
10/31/2018 53.47 53.76 53.247 53.25 610,962
10/30/2018 52.37 53.13 52.25 53.1 622,514
10/29/2018 52.61 53.05 51.62 52.19 464,483
10/26/2018 52.2 52.58 51.62 52.03 755,799
10/25/2018 52.55 53.1 52.3 52.75 446,494
10/24/2018 53.53 53.53 52.12 52.23 1,660,110
10/23/2018 53.14 53.8099 52.8 53.55 659,877
10/22/2018 54.44 54.515 53.84 53.9 449,873
10/19/2018 54.4 54.8 54.29 54.41 287,473
10/18/2018 54.78 54.98 54.11 54.35 362,102
10/17/2018 54.8 55.03 54.31 54.82 418,019
10/16/2018 54.19 54.85 54.08 54.82 724,024
10/15/2018 54.04 54.42 53.98 53.98 1,651,181
10/12/2018 54.43 54.45 53.16 54.04 575,183
10/11/2018 54.98 55.119 53.58 53.76 742,109
10/10/2018 56.59 56.59 55.18 55.19 436,977
10/09/2018 56.64 56.81 56.44 56.59 311,778
10/08/2018 56.42 56.82 56.38 56.72 258,077
10/05/2018 56.72 56.8198 56.27 56.44 407,036
10/04/2018 56.69 56.81 56.34 56.65 348,964
10/03/2018 56.92 56.97 56.6565 56.7 218,862
10/02/2018 56.46 56.76 56.43 56.69 244,094
10/01/2018 56.6 56.7954 56.44 56.58 258,283
09/28/2018 56.22 56.5493 56.2 56.38 260,590
09/27/2018 56.4 56.735 56.35 56.39 333,061
09/26/2018 56.85 56.91 56.38 56.42 347,933
09/25/2018 57.31 57.41 57.03 57.08 359,201
09/24/2018 57.56 57.73 57.1723 57.22 309,458
09/21/2018 57.84 57.84 57.63 57.68 247,888
09/20/2018 57.36 57.68 57.36 57.63 271,712
09/19/2018 57.09 57.37 57.09 57.25 227,216
09/18/2018 56.86 57.15 56.79 57.01 287,026
09/17/2018 56.91 56.98 56.77 56.84 284,667
09/14/2018 56.71 56.91 56.67 56.82 866,362
09/13/2018 56.71 56.85 56.62 56.75 212,973
09/12/2018 56.63 56.8 56.57 56.64 310,851
09/11/2018 56.44 56.68 56.29 56.53 294,186
09/10/2018 56.61 56.79 56.4861 56.53 279,272
09/07/2018 56.33 56.51 56.23 56.37 3,617,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio