Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P US Growth Ishares Core ETF (NY: IUSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.20 15.21 15.13 15.21 41,553 +0.20(+1.31%)
Jan 28, 2005 15.16 15.16 14.99 15.01 17,736 -0.11(-0.71%)
Jan 27, 2005 15.10 15.13 15.06 15.12 26,858 +0.02(+0.13%)
Jan 26, 2005 15.10 15.14 15.06 15.10 107,939 +0.11(+0.71%)
Jan 25, 2005 15.07 15.09 14.99 14.99 32,178 +0.07(+0.50%)
Jan 24, 2005 15.08 15.08 14.92 14.92 46,368 -0.16(-1.07%)
Jan 21, 2005 15.15 15.19 15.03 15.08 33,192 -0.05(-0.34%)
Jan 20, 2005 15.23 15.24 15.13 15.13 53,462 -0.14(-0.93%)
Jan 19, 2005 15.42 15.43 15.27 15.27 56,756 -0.15(-0.95%)
Jan 18, 2005 15.28 15.44 15.23 15.42 57,010 +0.08(+0.54%)
Jan 14, 2005 15.25 15.34 15.25 15.34 33,952 +0.13(+0.88%)
Jan 13, 2005 15.37 15.39 15.19 15.20 43,074 -0.17(-1.13%)
Jan 12, 2005 15.31 15.38 15.20 15.38 27,618 +0.07(+0.49%)
Jan 11, 2005 15.37 15.37 15.28 15.30 32,685 -0.07(-0.49%)
Jan 10, 2005 15.29 15.49 15.29 15.38 45,608 +0.03(+0.18%)
Jan 07, 2005 15.36 15.38 15.27 15.35 119,847 +0.00(+0.03%)
Jan 06, 2005 15.36 15.39 15.27 15.34 81,334 +0.05(+0.34%)
Jan 05, 2005 15.39 15.44 15.29 15.29 75,253 -0.07(-0.46%)
Jan 04, 2005 15.63 15.66 15.32 15.36 94,509 -0.22(-1.44%)
Jan 03, 2005 15.81 15.82 15.59 15.59 285,810 -0.12(-0.75%)
Dec 31, 2004 15.75 15.81 15.71 15.71 47,635 -0.08(-0.52%)
Dec 30, 2004 15.79 15.81 15.75 15.79 43,834 +0.02(+0.12%)
Dec 29, 2004 15.71 15.78 15.71 15.77 83,107 +0.05(+0.30%)
Dec 28, 2004 15.74 15.74 15.69 15.72 145,945 +0.09(+0.58%)
Dec 27, 2004 15.69 15.71 15.60 15.63 28,378 -0.05(-0.30%)
Dec 23, 2004 15.69 15.72 15.66 15.68 43,327 -0.07(-0.43%)
Dec 22, 2004 15.64 15.78 15.64 15.75 33,952 +0.08(+0.50%)
Dec 21, 2004 15.61 15.67 15.54 15.67 35,472 +0.16(+1.02%)
Dec 20, 2004 15.62 15.66 15.49 15.51 34,712 -0.10(-0.63%)
Dec 17, 2004 15.69 15.69 15.54 15.61 75,253 -0.10(-0.65%)
Dec 16, 2004 15.72 15.77 15.64 15.71 70,945 -0.00(-0.03%)
Dec 15, 2004 15.66 15.76 15.65 15.72 48,395 +0.03(+0.20%)
Dec 14, 2004 15.63 15.74 15.61 15.68 51,689 +0.07(+0.46%)
Dec 13, 2004 15.60 15.62 15.50 15.61 33,445 +0.12(+0.79%)
Dec 10, 2004 15.51 15.53 15.45 15.49 610,640 -0.05(-0.31%)
Dec 09, 2004 15.34 15.57 15.30 15.54 34,206 +0.07(+0.49%)
Dec 08, 2004 15.34 15.49 15.34 15.46 39,273 +0.07(+0.46%)
Dec 07, 2004 15.55 15.60 15.39 15.39 43,074 -0.17(-1.07%)
Dec 06, 2004 15.57 15.60 15.48 15.56 139,104 -0.05(-0.33%)
Dec 03, 2004 15.59 15.68 15.55 15.61 40,287 +0.04(+0.25%)
Dec 02, 2004 15.51 15.64 15.51 15.57 79,814 +0.05(+0.33%)
Dec 01, 2004 15.31 15.52 15.31 15.52 22,297 +0.26(+1.68%)
Nov 30, 2004 15.27 15.31 15.24 15.26 78,800 -0.08(-0.51%)
Nov 29, 2004 15.35 15.37 15.25 15.34 25,337 -0.01(-0.08%)
Nov 26, 2004 15.37 15.38 15.35 15.35 13,175 +0.02(+0.15%)
Nov 24, 2004 15.34 15.35 15.26 15.33 107,939 +0.09(+0.60%)
Nov 23, 2004 15.21 15.28 15.17 15.24 32,685 +0.02(+0.10%)
Nov 22, 2004 15.12 15.27 15.12 15.22 36,739 +0.05(+0.31%)
Nov 19, 2004 15.42 15.42 15.18 15.18 61,824 -0.24(-1.58%)
Nov 18, 2004 15.38 15.42 15.35 15.42 41,553 +0.08(+0.54%)
Nov 17, 2004 15.39 15.48 15.34 15.34 41,553 +0.02(+0.15%)
Nov 16, 2004 15.34 15.37 15.29 15.31 689,948 -0.11(-0.72%)
Nov 15, 2004 15.36 15.44 15.34 15.42 103,378 +0.05(+0.31%)
Nov 12, 2004 15.27 15.38 15.22 15.38 51,942 +0.11(+0.75%)
Nov 11, 2004 15.14 15.27 15.12 15.26 92,229 +0.15(+0.99%)
Nov 10, 2004 15.08 15.18 15.07 15.11 31,925 -0.03(-0.21%)
Nov 09, 2004 15.08 15.18 15.08 15.14 16,216 +0.04(+0.23%)
Nov 08, 2004 15.12 15.15 15.07 15.11 39,526 -0.06(-0.36%)
Nov 05, 2004 15.09 15.17 15.07 15.16 50,422 +0.11(+0.76%)
Nov 04, 2004 14.86 15.05 14.80 15.05 86,908 +0.19(+1.30%)
Nov 03, 2004 14.98 14.99 14.84 14.86 94,003 +0.18(+1.21%)
Nov 02, 2004 14.71 14.83 14.68 14.68 90,455 +0.04(+0.30%)
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.