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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2024	93.46	93.70	92.54	93.20	385,032	-0.10(-0.11%)
Sep 09, 2024	92.80	93.75	92.75	93.30	418,824	+0.89(+0.96%)
Sep 06, 2024	93.24	93.74	92.26	92.41	472,894	-0.93(-1.00%)
Sep 05, 2024	94.24	94.27	92.96	93.34	1,037,387	-0.68(-0.72%)
Sep 04, 2024	94.13	94.60	93.73	94.02	522,087	-0.05(-0.05%)
Sep 03, 2024	94.50	94.85	93.78	94.07	501,688	-0.86(-0.91%)
Aug 30, 2024	94.47	95.04	93.99	94.93	355,893	+0.70(+0.74%)
Aug 29, 2024	94.10	94.61	93.53	94.23	420,674	+0.44(+0.47%)
Aug 28, 2024	93.76	94.28	93.41	93.79	372,708	-0.10(-0.11%)
Aug 27, 2024	93.75	93.96	93.66	93.89	282,014	+0.00(+0.00%)
Aug 26, 2024	94.02	94.37	93.77	93.89	451,946	+0.21(+0.22%)
Aug 23, 2024	93.08	93.75	92.90	93.68	370,385	+1.03(+1.11%)
Aug 22, 2024	92.92	93.08	92.39	92.65	338,221	-0.11(-0.12%)
Aug 21, 2024	92.72	92.81	92.36	92.76	361,026	+0.39(+0.42%)
Aug 20, 2024	92.63	92.63	92.22	92.37	386,875	-0.29(-0.31%)
Aug 19, 2024	92.18	92.69	92.16	92.66	368,406	+0.59(+0.64%)
Aug 16, 2024	91.74	92.12	91.62	92.07	313,215	+0.31(+0.34%)
Aug 15, 2024	91.49	91.86	91.30	91.76	689,878	+1.03(+1.14%)
Aug 14, 2024	90.34	90.96	90.34	90.73	374,574	+0.40(+0.44%)
Aug 13, 2024	89.91	90.41	89.51	90.33	428,770	+0.77(+0.85%)
Aug 12, 2024	90.10	90.10	89.35	89.57	468,475	-0.32(-0.36%)
Aug 09, 2024	89.75	90.13	89.25	89.89	369,325	+0.04(+0.04%)
Aug 08, 2024	88.82	89.88	88.71	89.85	418,008	+1.39(+1.57%)
Aug 07, 2024	89.54	90.10	88.42	88.46	444,241	-0.40(-0.45%)
Aug 06, 2024	88.38	89.88	88.12	88.86	675,616	+0.67(+0.76%)
Aug 05, 2024	88.51	88.92	87.91	88.19	1,130,783	-2.19(-2.42%)
Aug 02, 2024	90.97	91.34	89.49	90.38	476,380	-1.32(-1.44%)
Aug 01, 2024	92.46	92.82	91.26	91.70	835,662	-0.71(-0.77%)
Jul 31, 2024	92.66	93.08	92.20	92.41	354,906	+0.19(+0.21%)
Jul 30, 2024	91.93	92.45	91.85	92.22	399,529	+0.45(+0.49%)
Jul 29, 2024	91.97	91.97	91.30	91.77	503,683	-0.05(-0.05%)
Jul 26, 2024	91.03	92.07	91.03	91.82	337,497	+1.18(+1.30%)
Jul 25, 2024	90.37	91.63	90.35	90.64	375,835	+0.29(+0.32%)
Jul 24, 2024	90.59	90.93	90.27	90.35	356,402	-0.41(-0.45%)
Jul 23, 2024	90.98	91.11	90.67	90.76	359,985	-0.34(-0.37%)
Jul 22, 2024	90.92	91.10	90.33	91.10	492,224	+0.41(+0.45%)
Jul 19, 2024	91.30	91.30	90.56	90.69	767,863	-0.55(-0.60%)
Jul 18, 2024	91.92	92.71	91.16	91.24	416,060	-0.92(-1.00%)
Jul 17, 2024	91.39	92.43	91.39	92.16	459,321	+0.41(+0.45%)
Jul 16, 2024	90.60	91.76	90.47	91.75	484,338	+1.41(+1.56%)
Jul 15, 2024	90.41	90.72	90.12	90.34	493,745	+0.28(+0.31%)
Jul 12, 2024	89.83	90.50	89.70	90.06	368,721	+0.55(+0.61%)
Jul 11, 2024	88.82	89.61	88.82	89.51	498,874	+0.93(+1.05%)
Jul 10, 2024	88.01	88.65	87.88	88.58	339,336	+0.72(+0.82%)
Jul 09, 2024	87.82	88.31	87.58	87.86	390,957	+0.00(+0.00%)
Jul 08, 2024	88.00	88.29	87.66	87.86	426,490	+0.05(+0.06%)
Jul 05, 2024	87.81	87.87	87.32	87.81	381,817	+0.00(+0.00%)
Jul 03, 2024	88.02	88.16	87.73	87.81	300,874	-0.12(-0.14%)
Jul 02, 2024	87.55	87.93	87.46	87.93	567,748	+0.37(+0.42%)

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.