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 28, 2014 33.73 33.73 33.30 33.34 97,502 -0.03(-0.10%)
Nov 26, 2014 33.37 33.37 33.37 33.37 305,794 +0.12(+0.35%)
Nov 25, 2014 33.38 33.38 33.19 33.25 129,383 -0.00(-0.01%)
Nov 24, 2014 33.22 33.26 33.14 33.26 110,629 +0.23(+0.69%)
Nov 21, 2014 33.22 33.22 32.96 33.03 119,098 +0.13(+0.38%)
Nov 20, 2014 32.76 32.94 32.71 32.90 114,931 +0.10(+0.30%)
Nov 19, 2014 32.85 32.87 32.64 32.81 233,434 -0.09(-0.27%)
Nov 18, 2014 32.62 32.93 32.62 32.90 172,287 +0.22(+0.67%)
Nov 17, 2014 32.75 32.76 32.60 32.68 153,301 -0.07(-0.21%)
Nov 14, 2014 32.78 32.78 32.63 32.74 116,503 +0.01(+0.04%)
Nov 13, 2014 32.81 32.85 32.60 32.73 85,857 +0.01(+0.04%)
Nov 12, 2014 32.62 32.73 32.57 32.72 56,664 +0.09(+0.28%)
Nov 11, 2014 32.68 32.68 32.54 32.63 56,249 +0.02(+0.05%)
Nov 10, 2014 32.48 32.62 32.47 32.61 79,328 +0.13(+0.42%)
Nov 07, 2014 32.56 32.56 32.33 32.47 58,473 -0.01(-0.04%)
Nov 06, 2014 32.32 32.49 32.31 32.49 83,692 +0.16(+0.48%)
Nov 05, 2014 32.45 32.45 32.22 32.33 69,411 +0.08(+0.26%)
Nov 04, 2014 32.26 32.27 32.10 32.25 76,909 -0.14(-0.44%)
Nov 03, 2014 32.41 32.47 32.32 32.39 79,767 +0.07(+0.22%)
Oct 31, 2014 32.47 32.47 32.24 32.32 69,767 +0.38(+1.19%)
Oct 30, 2014 31.67 32.03 31.61 31.94 84,378 +0.22(+0.69%)
Oct 29, 2014 31.88 31.88 31.54 31.72 87,210 -0.11(-0.36%)
Oct 28, 2014 31.54 31.83 31.51 31.83 231,587 +0.45(+1.44%)
Oct 27, 2014 31.32 31.44 31.44 31.38 89,188 -0.06(-0.19%)
Oct 24, 2014 31.32 31.45 31.19 31.44 92,094 +0.23(+0.74%)
Oct 23, 2014 31.14 31.41 31.10 31.21 182,118 +0.40(+1.31%)
Oct 22, 2014 31.17 31.19 30.80 30.81 88,094 -0.26(-0.84%)
Oct 21, 2014 30.63 31.07 30.63 31.07 136,786 +0.60(+1.98%)
Oct 20, 2014 30.13 30.47 30.05 30.47 124,331 +0.33(+1.09%)
Oct 17, 2014 30.25 30.33 30.04 30.14 88,006 +0.36(+1.22%)
Oct 16, 2014 29.40 30.00 29.36 29.77 170,366 +0.08(+0.26%)
Oct 15, 2014 29.56 29.84 29.08 29.70 163,180 -0.16(-0.54%)
Oct 14, 2014 29.96 30.14 29.80 29.86 62,300 +0.14(+0.48%)
Oct 13, 2014 30.33 30.33 29.69 29.72 70,047 -0.53(-1.74%)
Oct 10, 2014 30.63 30.81 30.24 30.24 68,858 -0.51(-1.67%)
Oct 09, 2014 31.38 31.38 30.72 30.76 70,434 -0.60(-1.90%)
Oct 08, 2014 30.88 31.38 30.67 31.35 31,218 +0.49(+1.59%)
Oct 07, 2014 31.11 31.15 30.86 30.86 70,750 -0.43(-1.39%)
Oct 06, 2014 31.54 31.54 31.18 31.30 33,003 -0.10(-0.31%)
Oct 03, 2014 31.19 31.48 31.19 31.39 107,600 +0.35(+1.14%)
Oct 02, 2014 31.02 31.11 30.71 31.04 108,645 +0.03(+0.09%)
Oct 01, 2014 31.35 31.35 30.92 31.01 25,954 -0.46(-1.47%)
Sep 30, 2014 31.65 31.66 31.40 31.47 29,627 -0.09(-0.29%)
Sep 29, 2014 31.39 31.60 31.27 31.56 35,114 -0.04(-0.12%)
Sep 26, 2014 31.40 31.63 31.37 31.60 23,340 +0.30(+0.96%)
Sep 25, 2014 31.79 31.79 31.28 31.30 78,618 -0.53(-1.68%)
Sep 24, 2014 31.49 31.86 31.49 31.83 54,663 +0.29(+0.93%)
Sep 23, 2014 31.54 31.68 31.52 31.54 38,375 -0.14(-0.44%)
Sep 22, 2014 31.68 31.70 31.60 31.68 33,516 -0.34(-1.08%)
Sep 19, 2014 32.21 32.21 31.93 32.02 23,382 +0.01(+0.02%)
Sep 18, 2014 31.99 32.06 31.99 32.02 26,037 +0.15(+0.46%)
Sep 17, 2014 31.90 32.01 31.75 31.87 18,366 +0.01(+0.04%)
Sep 16, 2014 31.53 31.88 31.49 31.86 16,038 +0.26(+0.84%)
Sep 15, 2014 31.78 31.78 31.52 31.59 40,762 -0.16(-0.52%)
Sep 12, 2014 31.91 31.91 31.68 31.76 20,199 -0.18(-0.57%)
Sep 11, 2014 31.83 31.94 31.80 31.94 15,717 +0.02(+0.07%)
Sep 10, 2014 31.80 31.94 31.70 31.92 8,757 +0.19(+0.59%)
Sep 09, 2014 32.00 32.02 31.73 31.73 27,778 -0.27(-0.83%)
Sep 08, 2014 32.03 32.07 31.90 32.00 29,572 -0.01(-0.03%)
Sep 05, 2014 31.80 32.02 31.78 32.01 23,577 +0.11(+0.34%)
Sep 04, 2014 32.01 32.14 31.85 31.90 26,102 -0.06(-0.18%)
Sep 03, 2014 32.21 32.21 31.90 31.95 25,096 -0.08(-0.25%)
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.