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 (%)
Oct 31, 2011 19.39 19.46 19.19 19.19 80,079 -0.46(-2.32%)
Oct 28, 2011 19.56 19.67 19.54 19.64 374,738 +0.05(+0.27%)
Oct 27, 2011 19.48 19.74 19.30 19.59 116,792 +0.61(+3.19%)
Oct 26, 2011 19.02 19.04 18.68 18.99 140,543 +0.11(+0.58%)
Oct 25, 2011 19.11 19.11 18.88 18.88 56,634 -0.34(-1.79%)
Oct 24, 2011 19.05 19.25 19.01 19.22 44,545 +0.33(+1.77%)
Oct 21, 2011 18.75 18.89 18.71 18.89 46,302 +0.36(+1.92%)
Oct 20, 2011 18.49 18.59 18.26 18.53 54,486 +0.03(+0.15%)
Oct 19, 2011 18.74 18.79 18.46 18.50 61,697 -0.29(-1.53%)
Oct 18, 2011 18.51 18.90 18.29 18.79 131,477 +0.31(+1.68%)
Oct 17, 2011 18.79 18.81 18.48 18.48 60,082 -0.41(-2.18%)
Oct 14, 2011 18.76 18.89 18.69 18.89 57,020 +0.38(+2.03%)
Oct 13, 2011 18.41 18.57 18.32 18.51 58,303 +0.01(+0.05%)
Oct 12, 2011 18.47 18.68 18.47 18.50 51,650 +0.18(+0.97%)
Oct 11, 2011 18.18 18.38 18.18 18.33 31,417 +0.13(+0.69%)
Oct 10, 2011 17.99 18.23 17.99 18.20 103,775 +0.53(+2.99%)
Oct 07, 2011 17.86 17.88 17.61 17.67 53,019 -0.13(-0.75%)
Oct 06, 2011 17.47 17.81 17.41 17.81 94,214 +0.33(+1.87%)
Oct 05, 2011 17.16 17.51 17.07 17.48 375,318 +0.33(+1.91%)
Oct 04, 2011 16.54 17.17 16.39 17.15 151,019 +0.43(+2.56%)
Oct 03, 2011 17.18 17.30 16.73 16.73 225,522 -0.53(-3.09%)
Sep 30, 2011 17.48 17.61 17.25 17.26 47,406 -0.43(-2.44%)
Sep 29, 2011 18.01 18.02 17.40 17.69 97,820 +0.00(+0.02%)
Sep 28, 2011 18.14 18.15 17.66 17.69 50,550 -0.41(-2.25%)
Sep 27, 2011 18.25 18.39 17.98 18.09 130,634 +0.25(+1.38%)
Sep 26, 2011 17.66 17.85 17.33 17.85 50,342 +0.34(+1.94%)
Sep 23, 2011 17.36 17.58 17.30 17.51 62,385 +0.09(+0.53%)
Sep 22, 2011 17.51 17.57 17.19 17.42 141,432 -0.61(-3.37%)
Sep 21, 2011 18.59 18.63 18.02 18.02 39,964 -0.50(-2.71%)
Sep 20, 2011 18.70 18.84 18.52 18.53 23,410 -0.09(-0.48%)
Sep 19, 2011 18.33 18.68 18.32 18.61 82,119 -0.12(-0.64%)
Sep 16, 2011 18.69 18.76 18.59 18.74 94,599 +0.10(+0.56%)
Sep 15, 2011 18.55 18.64 18.38 18.63 112,869 +0.28(+1.51%)
Sep 14, 2011 18.17 18.55 18.00 18.35 35,753 +0.28(+1.56%)
Sep 13, 2011 17.89 18.11 17.86 18.07 78,805 +0.22(+1.22%)
Sep 12, 2011 17.54 17.86 17.48 17.85 109,876 +0.11(+0.61%)
Sep 09, 2011 18.06 18.08 17.65 17.75 127,910 -0.50(-2.76%)
Sep 08, 2011 18.30 18.47 18.19 18.25 30,939 -0.19(-1.00%)
Sep 07, 2011 18.19 18.43 18.16 18.43 110,102 +0.49(+2.74%)
Sep 06, 2011 17.53 17.94 17.51 17.94 42,291 -0.06(-0.33%)
Sep 02, 2011 18.12 18.20 17.93 18.00 74,502 -0.45(-2.42%)
Sep 01, 2011 18.68 18.86 18.45 18.45 84,107 -0.22(-1.18%)
Aug 31, 2011 18.71 18.89 18.57 18.67 50,889 +0.04(+0.19%)
Aug 30, 2011 18.50 18.71 18.41 18.63 47,145 +0.14(+0.74%)
Aug 29, 2011 18.22 18.53 18.22 18.50 96,789 +0.51(+2.82%)
Aug 26, 2011 17.51 18.00 17.42 17.99 69,186 +0.37(+2.12%)
Aug 25, 2011 18.02 18.02 17.59 17.62 107,236 -0.32(-1.79%)
Aug 24, 2011 17.69 17.94 17.65 17.94 104,154 +0.21(+1.18%)
Aug 23, 2011 17.13 17.73 17.09 17.73 2,360,532 +0.67(+3.94%)
Aug 22, 2011 17.44 17.44 17.03 17.06 111,979 +0.04(+0.26%)
Aug 19, 2011 17.09 17.51 17.01 17.01 75,648 -0.31(-1.77%)
Aug 18, 2011 17.73 17.73 17.16 17.32 354,155 -0.88(-4.84%)
Aug 17, 2011 18.42 18.46 18.11 18.20 24,806 -0.04(-0.19%)
Aug 16, 2011 18.26 18.35 18.06 18.24 71,778 -0.19(-1.03%)
Aug 15, 2011 18.22 18.43 18.18 18.43 123,142 +0.33(+1.80%)
Aug 12, 2011 18.06 18.22 17.95 18.10 251,678 +0.18(+0.99%)
Aug 11, 2011 17.28 18.13 17.28 17.92 241,713 +0.78(+4.53%)
Aug 10, 2011 17.52 17.73 17.15 17.15 656,917 -0.75(-4.18%)
Aug 09, 2011 18.08 17.89 16.79 17.89 175,726 +0.81(+4.76%)
Aug 08, 2011 17.74 17.94 17.05 17.08 348,992 -1.17(-6.43%)
Aug 05, 2011 18.55 18.60 17.79 18.26 255,181 -0.06(-0.35%)
Aug 04, 2011 19.05 19.05 18.32 18.32 141,561 -0.97(-5.05%)
Aug 03, 2011 19.21 19.30 18.82 19.29 198,224 +0.14(+0.74%)
Aug 02, 2011 19.56 19.68 19.15 19.15 1,054,283 -0.54(-2.72%)
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.