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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	96.93	97.19	96.57	96.76	808,400	-0.32(-0.33%)
Nov 14, 2024	97.93	97.94	97.03	97.08	549,605	-0.66(-0.68%)
Nov 13, 2024	97.78	98.01	97.47	97.74	389,551	+0.19(+0.19%)
Nov 12, 2024	98.31	98.31	97.41	97.55	362,961	-0.77(-0.78%)
Nov 11, 2024	98.30	98.84	98.25	98.32	463,388	+0.33(+0.34%)
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.