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 29, 2016 31.97 32.63 31.97 32.63 897,408 +0.74(+2.34%)
Jan 28, 2016 32.05 32.07 31.58 31.88 327,186 +0.11(+0.34%)
Jan 27, 2016 32.20 32.39 31.60 31.78 341,451 -0.51(-1.58%)
Jan 26, 2016 32.06 32.35 31.93 32.29 625,563 +0.32(+0.99%)
Jan 25, 2016 32.32 32.37 31.92 31.97 912,815 -0.42(-1.30%)
Jan 22, 2016 32.14 32.41 32.10 32.39 576,761 +0.72(+2.27%)
Jan 21, 2016 31.67 32.01 31.39 31.67 905,641 +0.08(+0.24%)
Jan 20, 2016 31.30 31.85 30.60 31.59 567,507 -0.13(-0.41%)
Jan 19, 2016 32.09 32.13 31.41 31.72 1,960,448 -0.00(-0.01%)
Jan 15, 2016 31.55 31.73 31.73 31.73 8,463,330 -0.64(-1.97%)
Jan 14, 2016 31.99 32.61 31.56 32.36 1,097,520 +0.46(+1.45%)
Jan 13, 2016 32.98 32.99 31.85 31.90 919,168 -0.99(-3.01%)
Jan 12, 2016 32.81 32.99 32.45 32.89 802,593 +0.33(+1.03%)
Jan 11, 2016 32.76 32.82 32.13 32.56 1,466,081 +0.00(+0.00%)
Jan 08, 2016 33.15 33.20 32.51 32.56 612,466 -0.36(-1.09%)
Jan 07, 2016 33.15 33.51 32.87 32.92 599,815 -0.84(-2.50%)
Jan 06, 2016 33.68 33.96 33.55 33.76 456,684 -0.39(-1.13%)
Jan 05, 2016 34.24 34.27 33.95 34.14 1,109,428 +0.03(+0.08%)
Jan 04, 2016 34.29 34.29 33.74 34.12 2,498,381 -0.63(-1.81%)
Dec 31, 2015 34.94 34.75 34.75 34.75 984,032 -0.37(-1.05%)
Dec 30, 2015 35.33 35.36 35.11 35.12 532,019 -0.26(-0.74%)
Dec 29, 2015 35.18 35.42 35.13 35.38 1,006,677 +0.40(+1.15%)
Dec 28, 2015 35.00 35.00 34.74 34.97 1,114,374 -0.04(-0.12%)
Dec 24, 2015 34.98 35.02 35.02 35.02 1,080,753 -0.00(-0.00%)
Dec 23, 2015 34.87 35.04 34.80 35.02 942,126 +0.32(+0.94%)
Dec 22, 2015 34.60 34.77 34.40 34.69 789,420 +0.25(+0.73%)
Dec 21, 2015 34.35 34.48 34.14 34.44 1,404,621 +0.29(+0.84%)
Dec 18, 2015 34.74 34.74 34.14 34.16 828,284 -0.59(-1.70%)
Dec 17, 2015 35.33 35.33 34.74 34.75 992,445 -0.50(-1.42%)
Dec 16, 2015 34.94 35.30 34.68 35.25 1,407,915 +0.56(+1.61%)
Dec 15, 2015 34.71 34.88 34.57 34.69 4,325,979 +0.24(+0.69%)
Dec 14, 2015 34.37 34.47 33.95 34.45 1,462,217 +0.17(+0.50%)
Dec 11, 2015 34.69 34.71 34.23 34.28 1,355,387 -0.72(-2.05%)
Dec 10, 2015 35.01 35.23 34.84 34.99 877,684 +0.11(+0.32%)
Dec 09, 2015 35.15 35.43 34.74 34.88 885,172 -0.39(-1.11%)
Dec 08, 2015 35.14 35.41 35.00 35.28 840,922 -0.10(-0.28%)
Dec 07, 2015 35.53 35.56 35.20 35.37 963,272 -0.22(-0.62%)
Dec 04, 2015 35.49 35.63 35.00 35.60 1,257,105 +0.73(+2.08%)
Dec 03, 2015 35.49 35.51 34.72 34.87 810,969 -0.54(-1.52%)
Dec 02, 2015 35.75 35.76 35.37 35.41 933,665 -0.29(-0.82%)
Dec 01, 2015 35.58 35.71 35.45 35.70 852,731 +0.33(+0.93%)
Nov 30, 2015 35.74 35.74 35.34 35.37 1,214,141 -0.22(-0.61%)
Nov 27, 2015 35.61 35.65 35.50 35.59 426,632 +0.04(+0.11%)
Nov 25, 2015 35.55 35.55 35.55 35.55 1,325,209 +0.08(+0.22%)
Nov 24, 2015 35.34 35.54 35.11 35.48 849,696 +0.01(+0.04%)
Nov 23, 2015 35.54 35.60 35.35 35.46 1,147,081 +0.03(+0.10%)
Nov 20, 2015 35.42 35.55 35.37 35.43 497,288 +0.19(+0.55%)
Nov 19, 2015 35.27 35.32 35.20 35.24 501,658 -0.03(-0.07%)
Nov 18, 2015 34.86 35.29 34.78 35.26 376,482 +0.60(+1.74%)
Nov 17, 2015 34.77 34.91 34.58 34.66 582,881 +0.05(+0.15%)
Nov 16, 2015 34.24 34.61 34.14 34.61 476,911 +0.40(+1.17%)
Nov 13, 2015 34.61 34.61 34.19 34.21 417,089 -0.47(-1.35%)
Nov 12, 2015 35.04 35.04 34.66 34.68 335,498 -0.43(-1.23%)
Nov 11, 2015 35.30 35.35 35.10 35.11 400,529 -0.11(-0.30%)
Nov 10, 2015 35.09 35.23 35.00 35.22 431,602 +0.04(+0.12%)
Nov 09, 2015 35.53 35.53 34.97 35.17 1,078,897 -0.37(-1.03%)
Nov 06, 2015 35.56 35.56 35.28 35.54 262,035 -0.02(-0.05%)
Nov 05, 2015 35.60 35.66 35.32 35.56 324,948 +0.01(+0.03%)
Nov 04, 2015 35.69 35.73 35.42 35.55 208,788 -0.07(-0.21%)
Nov 03, 2015 35.55 35.74 35.40 35.62 243,076 +0.06(+0.16%)
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.