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 29, 2013 28.74 28.74 28.65 28.67 32,248 +0.04(+0.13%)
Nov 27, 2013 28.58 28.64 28.53 28.63 102,048 +0.09(+0.32%)
Nov 26, 2013 28.47 28.61 28.40 28.54 73,948 +0.11(+0.39%)
Nov 25, 2013 28.55 28.55 28.39 28.43 23,616 -0.05(-0.19%)
Nov 22, 2013 28.38 28.48 28.33 28.48 170,883 +0.20(+0.72%)
Nov 21, 2013 28.23 28.33 28.20 28.28 23,815 +0.21(+0.76%)
Nov 20, 2013 28.17 28.26 27.99 28.06 79,552 -0.07(-0.24%)
Nov 19, 2013 28.26 28.31 28.11 28.13 49,267 -0.10(-0.37%)
Nov 18, 2013 28.49 28.50 28.21 28.24 72,094 -0.20(-0.70%)
Nov 15, 2013 28.37 28.43 28.33 28.43 30,848 +0.11(+0.40%)
Nov 14, 2013 28.24 28.35 28.24 28.32 50,031 +0.12(+0.41%)
Nov 13, 2013 27.84 28.21 27.74 28.21 77,388 +0.27(+0.97%)
Nov 12, 2013 27.89 27.94 27.82 27.94 24,296 +0.01(+0.04%)
Nov 11, 2013 27.78 27.95 27.78 27.92 26,523 +0.03(+0.12%)
Nov 08, 2013 27.55 27.89 27.55 27.89 32,265 +0.34(+1.22%)
Nov 07, 2013 28.06 28.06 27.55 27.55 26,966 -0.44(-1.56%)
Nov 06, 2013 28.02 28.08 27.92 27.99 25,797 +0.05(+0.18%)
Nov 05, 2013 27.87 28.01 27.78 27.94 63,053 -0.02(-0.06%)
Nov 04, 2013 27.99 27.99 27.88 27.96 79,415 +0.06(+0.23%)
Nov 01, 2013 27.92 27.96 27.75 27.89 77,400 +0.03(+0.12%)
Oct 31, 2013 27.91 28.01 27.79 27.86 50,017 -0.10(-0.36%)
Oct 30, 2013 28.15 28.15 27.85 27.96 38,309 -0.11(-0.38%)
Oct 29, 2013 27.97 28.08 27.96 28.07 18,346 +0.14(+0.48%)
Oct 28, 2013 27.94 27.98 27.84 27.93 38,734 +0.04(+0.15%)
Oct 25, 2013 27.92 27.95 27.79 27.89 60,174 +0.06(+0.23%)
Oct 24, 2013 27.76 27.83 27.72 27.83 22,221 +0.18(+0.65%)
Oct 23, 2013 27.59 27.69 27.54 27.65 55,647 -0.12(-0.45%)
Oct 22, 2013 27.76 27.87 27.69 27.77 22,961 +0.14(+0.50%)
Oct 21, 2013 27.69 27.70 27.58 27.64 37,029 -0.01(-0.03%)
Oct 18, 2013 27.45 27.64 27.45 27.64 65,056 +0.25(+0.91%)
Oct 17, 2013 27.13 27.40 27.09 27.40 53,079 +0.16(+0.58%)
Oct 16, 2013 27.07 27.24 27.06 27.24 39,721 +0.36(+1.35%)
Oct 15, 2013 26.99 27.08 26.87 26.88 46,991 -0.16(-0.60%)
Oct 14, 2013 26.74 27.06 26.73 27.04 56,739 +0.12(+0.45%)
Oct 11, 2013 26.71 26.92 26.71 26.92 45,608 +0.20(+0.73%)
Oct 10, 2013 26.44 26.73 26.44 26.72 51,056 +0.59(+2.24%)
Oct 09, 2013 26.27 26.27 25.97 26.14 41,512 -0.06(-0.24%)
Oct 08, 2013 26.60 26.62 26.19 26.20 740,155 -0.47(-1.75%)
Oct 07, 2013 26.74 26.83 26.66 26.66 22,411 -0.23(-0.85%)
Oct 04, 2013 26.74 26.92 26.68 26.89 44,846 +0.21(+0.79%)
Oct 03, 2013 26.90 26.94 26.58 26.68 43,131 -0.26(-0.96%)
Oct 02, 2013 26.85 26.94 26.77 26.94 105,626 -0.03(-0.11%)
Oct 01, 2013 26.78 26.98 26.74 26.97 56,559 +0.27(+1.01%)
Sep 30, 2013 26.62 26.76 26.57 26.70 26,851 -0.14(-0.53%)
Sep 27, 2013 26.81 26.87 26.77 26.84 25,893 -0.11(-0.40%)
Sep 26, 2013 26.82 26.98 26.82 26.95 19,058 +0.19(+0.72%)
Sep 25, 2013 26.89 26.89 26.75 26.76 33,578 -0.09(-0.33%)
Sep 24, 2013 26.88 26.99 26.78 26.84 25,889 -0.04(-0.15%)
Sep 23, 2013 27.01 27.04 26.79 26.88 21,669 -0.13(-0.48%)
Sep 20, 2013 27.20 27.20 26.98 27.01 32,331 -0.19(-0.69%)
Sep 19, 2013 27.21 27.26 27.14 27.20 43,290 +0.05(+0.17%)
Sep 18, 2013 26.85 27.19 26.75 27.15 40,505 +0.32(+1.20%)
Sep 17, 2013 26.70 26.84 26.67 26.83 23,087 +0.16(+0.59%)
Sep 16, 2013 26.81 26.78 26.63 26.67 82,838 +0.12(+0.44%)
Sep 13, 2013 26.50 26.56 26.44 26.55 26,415 +0.07(+0.27%)
Sep 12, 2013 26.53 26.60 26.47 26.48 31,021 -0.05(-0.17%)
Sep 11, 2013 26.38 26.53 26.38 26.53 60,259 +0.07(+0.28%)
Sep 10, 2013 26.38 26.45 26.36 26.45 28,234 +0.20(+0.77%)
Sep 09, 2013 26.00 26.25 26.00 26.25 19,280 +0.31(+1.18%)
Sep 06, 2013 26.03 26.10 25.79 25.95 282,762 +0.02(+0.08%)
Sep 05, 2013 25.90 25.98 25.87 25.92 27,469 +0.05(+0.21%)
Sep 04, 2013 25.68 25.91 25.63 25.87 134,233 +0.23(+0.91%)
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.