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 (%)
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%)
Nov 01, 2004 14.62 14.70 14.60 14.63 20,016 -0.05(-0.35%)
Oct 29, 2004 14.65 14.69 14.60 14.69 18,243 +0.02(+0.16%)
Oct 28, 2004 14.58 14.69 14.57 14.66 34,206 +0.00(+0.03%)
Oct 27, 2004 14.39 14.69 14.38 14.66 47,635 +0.31(+2.14%)
Oct 26, 2004 14.18 14.35 14.15 14.35 18,243 +0.18(+1.25%)
Oct 25, 2004 14.14 14.26 14.14 14.17 25,591 -0.10(-0.69%)
Oct 22, 2004 14.38 14.40 14.25 14.27 25,084 -0.10(-0.71%)
Oct 21, 2004 14.35 14.46 14.31 14.37 64,104 +0.06(+0.41%)
Oct 20, 2004 14.25 14.33 14.21 14.31 13,175 +0.02(+0.17%)
Oct 19, 2004 14.47 14.47 14.29 14.29 83,868 -0.11(-0.74%)
Oct 18, 2004 14.22 14.40 14.22 14.40 26,097 +0.09(+0.61%)
Oct 15, 2004 14.21 14.36 14.21 14.31 12,922 +0.07(+0.50%)
Oct 14, 2004 14.37 14.39 14.21 14.24 21,030 -0.12(-0.85%)
Oct 13, 2004 14.52 14.53 14.32 14.36 34,459 -0.09(-0.66%)
Oct 12, 2004 14.38 14.46 14.37 14.46 10,895 -0.04(-0.24%)
Oct 11, 2004 14.51 14.51 14.45 14.49 20,776 +0.05(+0.36%)
Oct 08, 2004 14.54 14.64 14.43 14.44 35,726 -0.20(-1.35%)
Oct 07, 2004 14.71 14.72 14.61 14.64 55,996 -0.15(-0.99%)
Oct 06, 2004 14.70 14.78 14.69 14.78 27,618 +0.05(+0.32%)
Oct 05, 2004 14.74 14.78 14.70 14.74 15,456 -0.01(-0.05%)
Oct 04, 2004 14.76 14.83 14.74 14.74 22,043 +0.07(+0.51%)
Oct 01, 2004 14.48 14.67 14.48 14.67 14,442 +0.25(+1.72%)
Sep 30, 2004 14.46 14.46 14.39 14.42 14,189 +0.03(+0.22%)
Sep 29, 2004 14.35 14.43 14.35 14.39 67,651 +0.03(+0.19%)
Sep 28, 2004 14.27 14.36 14.25 14.36 52,195 +0.09(+0.64%)
Sep 27, 2004 14.35 14.35 14.27 14.27 13,935 -0.09(-0.66%)
Sep 24, 2004 14.43 14.45 14.37 14.37 36,739 -0.06(-0.44%)
Sep 23, 2004 14.44 14.46 14.40 14.43 10,895 -0.02(-0.16%)
Sep 22, 2004 14.60 14.60 14.43 14.45 86,908 -0.23(-1.59%)
Sep 21, 2004 14.60 14.71 14.60 14.69 48,141 +0.07(+0.46%)
Sep 20, 2004 14.65 14.66 14.57 14.62 142,651 -0.06(-0.40%)
Sep 17, 2004 14.68 14.69 14.62 14.68 152,280 +0.05(+0.35%)
Sep 16, 2004 14.63 14.68 14.62 14.63 6,841 +0.06(+0.38%)
Sep 15, 2004 14.64 14.65 14.57 14.57 17,989 -0.12(-0.83%)
Sep 14, 2004 14.67 14.73 14.64 14.69 134,036 +0.04(+0.24%)
Sep 13, 2004 14.62 14.74 14.62 14.66 8,868 +0.04(+0.27%)
Sep 10, 2004 14.49 14.62 14.48 14.62 10,135 +0.09(+0.65%)
Sep 09, 2004 14.52 14.53 14.42 14.52 4,054 +0.09(+0.66%)
Sep 08, 2004 14.48 14.55 14.43 14.43 19,003 -0.03(-0.19%)
Sep 07, 2004 14.50 14.56 14.44 14.46 22,043 +0.02(+0.14%)
Sep 03, 2004 14.45 14.46 14.42 14.44 8,361 -0.09(-0.65%)
Sep 02, 2004 14.33 14.54 14.33 14.53 23,057 +0.19(+1.29%)
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.