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, 2013 22.95 23.04 22.93 22.97 101,315 -0.00(-0.01%)
Jan 30, 2013 23.07 23.07 22.95 22.97 30,909 -0.11(-0.48%)
Jan 29, 2013 23.01 23.09 22.92 23.08 90,367 +0.05(+0.20%)
Jan 28, 2013 23.08 23.08 22.98 23.03 449,291 +0.00(+0.00%)
Jan 25, 2013 23.01 23.07 22.96 23.03 27,068 +0.11(+0.47%)
Jan 24, 2013 22.88 23.06 22.88 22.93 72,925 -0.07(-0.30%)
Jan 23, 2013 22.96 23.02 22.95 23.00 139,415 +0.09(+0.38%)
Jan 22, 2013 22.86 22.91 22.78 22.91 271,179 +0.07(+0.31%)
Jan 18, 2013 22.81 22.86 22.71 22.84 119,255 +0.03(+0.14%)
Jan 17, 2013 22.77 22.86 22.71 22.81 269,592 +0.15(+0.65%)
Jan 16, 2013 22.63 22.69 22.59 22.66 98,103 +0.00(+0.00%)
Jan 15, 2013 22.57 22.66 22.54 22.66 92,097 +0.00(+0.02%)
Jan 14, 2013 22.66 22.70 22.59 22.66 249,553 -0.05(-0.22%)
Jan 11, 2013 22.67 22.71 22.63 22.71 148,699 +0.04(+0.18%)
Jan 10, 2013 22.68 22.70 22.55 22.66 256,381 +0.09(+0.38%)
Jan 09, 2013 22.55 22.61 22.55 22.58 83,828 +0.11(+0.48%)
Jan 08, 2013 22.53 22.56 22.39 22.47 119,597 -0.07(-0.32%)
Jan 07, 2013 22.51 22.57 22.45 22.54 174,992 -0.02(-0.08%)
Jan 04, 2013 22.57 22.60 22.50 22.56 71,820 +0.07(+0.31%)
Jan 03, 2013 22.56 22.62 22.47 22.49 411,483 -0.05(-0.22%)
Jan 02, 2013 22.46 22.55 22.36 22.54 182,063 +0.56(+2.55%)
Dec 31, 2012 21.59 22.00 21.59 21.98 630,601 +0.40(+1.83%)
Dec 28, 2012 21.69 21.77 21.59 21.59 487,998 -0.24(-1.11%)
Dec 27, 2012 21.81 21.84 21.57 21.83 1,451,358 +0.02(+0.11%)
Dec 26, 2012 22.00 22.00 21.78 21.80 240,211 -0.17(-0.79%)
Dec 24, 2012 21.98 22.00 21.94 21.98 100,654 -0.04(-0.19%)
Dec 21, 2012 22.17 22.17 21.91 22.02 201,455 -0.18(-0.80%)
Dec 20, 2012 22.11 22.20 22.04 22.20 136,200 +0.07(+0.30%)
Dec 19, 2012 22.28 22.28 22.13 22.13 213,570 -0.12(-0.53%)
Dec 18, 2012 22.03 22.27 22.00 22.25 181,277 +0.27(+1.21%)
Dec 17, 2012 21.80 21.99 21.80 21.98 445,838 +0.25(+1.17%)
Dec 14, 2012 21.78 21.83 21.71 21.73 303,395 -0.12(-0.56%)
Dec 13, 2012 22.03 22.04 21.80 21.85 305,947 -0.14(-0.65%)
Dec 12, 2012 22.14 22.16 21.96 21.99 250,087 -0.04(-0.17%)
Dec 11, 2012 21.97 22.11 21.96 22.03 254,679 +0.17(+0.77%)
Dec 10, 2012 21.79 21.93 21.79 21.86 466,113 +0.03(+0.13%)
Dec 07, 2012 21.92 21.92 21.75 21.83 335,536 +0.01(+0.04%)
Dec 06, 2012 21.71 21.84 21.70 21.83 119,962 +0.09(+0.40%)
Dec 05, 2012 21.83 21.84 21.65 21.74 108,160 -0.07(-0.34%)
Dec 04, 2012 21.85 21.89 21.76 21.81 77,310 -0.14(-0.62%)
Nov 30, 2012 21.94 21.98 21.88 21.95 146,154 -0.01(-0.06%)
Nov 29, 2012 21.92 22.00 21.85 21.96 160,056 +0.11(+0.52%)
Nov 28, 2012 21.63 21.85 21.63 21.85 164,506 +0.18(+0.83%)
Nov 27, 2012 21.76 21.79 21.65 21.67 78,437 -0.07(-0.32%)
Nov 26, 2012 21.69 21.73 21.60 21.73 47,723 +0.01(+0.06%)
Nov 23, 2012 21.55 21.73 21.55 21.72 35,440 +0.25(+1.18%)
Nov 21, 2012 21.44 21.49 21.40 21.47 44,783 +0.07(+0.31%)
Nov 20, 2012 21.39 21.43 21.28 21.40 56,707 +0.03(+0.15%)
Nov 19, 2012 21.13 21.38 21.13 21.37 95,430 +0.44(+2.11%)
Nov 16, 2012 20.83 20.95 20.73 20.93 46,240 +0.10(+0.50%)
Nov 15, 2012 20.88 20.93 20.66 20.83 103,935 -0.05(-0.24%)
Nov 14, 2012 21.23 21.23 20.85 20.88 111,320 -0.30(-1.43%)
Nov 13, 2012 21.11 21.35 20.92 21.18 53,909 -0.06(-0.27%)
Nov 12, 2012 21.29 21.30 21.18 21.24 79,607 +0.02(+0.12%)
Nov 09, 2012 21.13 21.35 21.13 21.21 44,008 +0.04(+0.19%)
Nov 08, 2012 21.44 21.48 21.17 21.17 51,079 -0.31(-1.43%)
Nov 07, 2012 21.69 21.69 21.35 21.48 56,228 -0.38(-1.76%)
Nov 06, 2012 21.79 21.93 21.72 21.86 28,934 +0.14(+0.66%)
Nov 05, 2012 21.64 21.78 21.60 21.72 54,798 -0.01(-0.04%)
Nov 02, 2012 22.01 22.01 21.72 21.73 83,677 -0.14(-0.64%)
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.