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, 2017 38.39 38.43 38.24 38.43 353,532 -0.07(-0.18%)
Jan 30, 2017 38.59 38.59 38.27 38.50 987,718 -0.19(-0.49%)
Jan 27, 2017 38.71 38.77 38.65 38.69 603,629 -0.01(-0.02%)
Jan 26, 2017 38.71 38.78 38.66 38.70 207,284 +0.00(+0.00%)
Jan 25, 2017 38.56 38.73 38.56 38.70 388,577 +0.26(+0.68%)
Jan 24, 2017 38.24 38.49 38.08 38.44 328,619 +0.24(+0.64%)
Jan 23, 2017 38.20 38.24 38.01 38.19 994,466 -0.03(-0.07%)
Jan 20, 2017 38.27 38.35 38.13 38.22 459,102 +0.07(+0.18%)
Jan 19, 2017 38.33 38.37 38.07 38.15 482,188 -0.14(-0.36%)
Jan 18, 2017 38.26 38.30 38.16 38.29 263,757 +0.10(+0.25%)
Jan 17, 2017 38.20 38.25 38.11 38.19 1,953,775 -0.10(-0.25%)
Jan 13, 2017 38.29 38.29 38.29 0 +0.13(+0.34%)
Jan 12, 2017 38.12 38.19 37.86 38.16 454,161 -0.08(-0.20%)
Jan 11, 2017 38.22 38.27 37.99 38.24 433,924 +0.03(+0.09%)
Jan 10, 2017 38.19 38.31 38.09 38.20 224,746 +0.03(+0.09%)
Jan 09, 2017 38.20 38.23 38.09 38.17 1,138,892 +0.03(+0.07%)
Jan 06, 2017 38.01 38.24 37.91 38.14 839,050 +0.20(+0.53%)
Jan 05, 2017 37.90 37.98 37.80 37.94 457,545 +0.04(+0.11%)
Jan 04, 2017 37.71 37.94 37.71 37.90 266,946 +0.27(+0.72%)
Jan 03, 2017 37.59 37.71 37.40 37.63 1,242,914 +0.32(+0.86%)
Dec 30, 2016 37.31 37.31 37.31 0 -0.27(-0.72%)
Dec 29, 2016 37.58 37.67 37.49 37.58 598,835 +0.03(+0.09%)
Dec 28, 2016 37.94 37.94 37.51 37.54 506,824 -0.30(-0.78%)
Dec 27, 2016 37.81 37.99 37.77 37.84 847,577 +0.11(+0.30%)
Dec 23, 2016 37.72 37.72 37.72 0 +0.09(+0.23%)
Dec 22, 2016 37.79 37.79 37.54 37.64 551,700 -0.15(-0.40%)
Dec 21, 2016 37.90 37.92 37.79 37.79 693,599 -0.10(-0.27%)
Dec 20, 2016 37.88 37.92 37.81 37.89 563,562 +0.15(+0.39%)
Dec 19, 2016 37.81 37.89 37.68 37.75 910,972 +0.10(+0.28%)
Dec 16, 2016 37.81 37.83 37.59 37.64 700,428 -0.08(-0.21%)
Dec 15, 2016 37.68 37.90 37.60 37.72 1,526,739 +0.14(+0.37%)
Dec 14, 2016 37.83 37.90 37.53 37.58 555,978 -0.24(-0.64%)
Dec 13, 2016 37.70 37.94 37.69 37.82 1,132,413 +0.26(+0.69%)
Dec 12, 2016 37.67 37.67 37.43 37.56 791,234 -0.13(-0.34%)
Dec 09, 2016 37.60 37.72 37.55 37.69 587,352 +0.23(+0.60%)
Dec 08, 2016 37.42 37.55 37.33 37.47 596,109 +0.09(+0.23%)
Dec 07, 2016 36.89 37.42 36.79 37.38 551,308 +0.42(+1.12%)
Dec 06, 2016 36.89 36.97 36.76 36.97 529,441 +0.15(+0.40%)
Dec 05, 2016 36.74 36.89 36.65 36.82 846,167 +0.28(+0.76%)
Dec 02, 2016 36.52 36.66 36.47 36.54 740,033 +0.03(+0.09%)
Dec 01, 2016 36.90 36.94 36.41 36.51 599,478 -0.33(-0.89%)
Nov 30, 2016 37.29 37.29 36.84 36.84 715,305 -0.39(-1.05%)
Nov 29, 2016 37.16 37.33 37.09 37.23 788,708 +0.15(+0.40%)
Nov 28, 2016 37.28 37.29 37.07 37.08 432,527 -0.22(-0.58%)
Nov 25, 2016 37.26 37.29 37.16 37.29 140,722 +0.15(+0.40%)
Nov 23, 2016 37.15 37.15 37.15 0 -0.02(-0.05%)
Nov 22, 2016 37.15 37.21 37.01 37.16 302,906 +0.13(+0.35%)
Nov 21, 2016 36.91 37.06 36.82 37.03 477,232 +0.26(+0.71%)
Nov 18, 2016 36.95 36.95 36.73 36.78 386,167 -0.10(-0.28%)
Nov 17, 2016 36.63 36.88 36.63 36.88 291,205 +0.26(+0.71%)
Nov 16, 2016 36.48 36.65 36.38 36.62 352,116 +0.10(+0.26%)
Nov 15, 2016 36.40 36.56 36.29 36.52 323,403 +0.26(+0.72%)
Nov 14, 2016 36.50 36.50 36.13 36.26 230,426 -0.10(-0.29%)
Nov 11, 2016 36.28 36.45 36.14 36.37 227,963 +0.06(+0.17%)
Nov 10, 2016 36.57 36.73 36.05 36.31 417,826 -0.13(-0.36%)
Nov 09, 2016 35.80 36.52 35.75 36.44 241,350 +0.36(+0.98%)
Nov 08, 2016 35.95 36.24 35.80 36.08 208,877 +0.12(+0.34%)
Nov 07, 2016 35.69 35.96 35.62 35.96 233,091 +0.80(+2.27%)
Nov 04, 2016 35.24 35.41 35.13 35.16 381,222 +0.00(+0.00%)
Nov 03, 2016 35.44 35.45 35.11 35.16 350,892 -0.25(-0.71%)
Nov 02, 2016 35.59 35.69 35.33 35.42 124,406 -0.21(-0.58%)
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.