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, 2015 35.74 35.74 35.34 35.37 1,214,141 -0.22(-0.61%)
Nov 27, 2015 35.61 35.65 35.50 35.59 426,632 +0.04(+0.11%)
Nov 25, 2015 35.55 35.55 35.55 35.55 1,325,209 +0.08(+0.22%)
Nov 24, 2015 35.34 35.54 35.11 35.48 849,696 +0.01(+0.04%)
Nov 23, 2015 35.54 35.60 35.35 35.46 1,147,081 +0.03(+0.10%)
Nov 20, 2015 35.42 35.55 35.37 35.43 497,288 +0.19(+0.55%)
Nov 19, 2015 35.27 35.32 35.20 35.24 501,658 -0.03(-0.07%)
Nov 18, 2015 34.86 35.29 34.78 35.26 376,482 +0.60(+1.74%)
Nov 17, 2015 34.77 34.91 34.58 34.66 582,881 +0.05(+0.15%)
Nov 16, 2015 34.24 34.61 34.14 34.61 476,911 +0.40(+1.17%)
Nov 13, 2015 34.61 34.61 34.19 34.21 417,089 -0.47(-1.35%)
Nov 12, 2015 35.04 35.04 34.66 34.68 335,498 -0.43(-1.23%)
Nov 11, 2015 35.30 35.35 35.10 35.11 400,529 -0.11(-0.30%)
Nov 10, 2015 35.09 35.23 35.00 35.22 431,602 +0.04(+0.12%)
Nov 09, 2015 35.53 35.53 34.97 35.17 1,078,897 -0.37(-1.03%)
Nov 06, 2015 35.56 35.56 35.28 35.54 262,035 -0.02(-0.05%)
Nov 05, 2015 35.60 35.66 35.32 35.56 324,948 +0.01(+0.03%)
Nov 04, 2015 35.69 35.73 35.42 35.55 208,788 -0.07(-0.21%)
Nov 03, 2015 35.55 35.74 35.40 35.62 243,076 +0.06(+0.16%)
Nov 02, 2015 35.26 35.60 35.22 35.57 472,199 +0.41(+1.17%)
Oct 30, 2015 35.36 35.40 35.16 35.16 311,529 -0.15(-0.41%)
Oct 29, 2015 35.36 35.36 35.19 35.30 459,790 -0.02(-0.05%)
Oct 28, 2015 34.95 35.32 34.82 35.32 313,399 +0.41(+1.16%)
Oct 27, 2015 34.87 34.96 34.73 34.91 414,575 -0.04(-0.12%)
Oct 26, 2015 34.89 35.02 34.78 34.95 597,775 +0.06(+0.16%)
Oct 23, 2015 34.89 34.99 34.72 34.90 304,449 +0.47(+1.35%)
Oct 22, 2015 34.17 34.51 34.17 34.43 240,770 +0.51(+1.51%)
Oct 21, 2015 34.31 34.35 33.90 33.92 142,991 -0.26(-0.77%)
Oct 20, 2015 34.20 34.34 34.06 34.19 221,061 -0.09(-0.27%)
Oct 19, 2015 34.05 34.30 34.05 34.28 292,844 +0.14(+0.40%)
Oct 16, 2015 34.14 34.16 33.93 34.14 2,011,680 +0.09(+0.25%)
Oct 15, 2015 33.76 34.06 33.62 34.06 196,860 +0.54(+1.60%)
Oct 14, 2015 33.71 33.87 33.48 33.52 215,409 -0.19(-0.56%)
Oct 13, 2015 33.93 34.09 33.70 33.71 208,521 -0.29(-0.85%)
Oct 12, 2015 34.03 34.05 33.85 34.00 286,543 +0.06(+0.18%)
Oct 09, 2015 33.88 33.99 33.79 33.94 584,983 +0.16(+0.47%)
Oct 08, 2015 33.46 33.80 33.34 33.78 116,923 +0.23(+0.67%)
Oct 07, 2015 33.47 33.56 33.18 33.56 232,612 +0.28(+0.85%)
Oct 06, 2015 33.52 33.55 33.12 33.27 253,917 -0.25(-0.74%)
Oct 05, 2015 33.24 33.55 33.24 33.52 338,673 +0.50(+1.53%)
Oct 02, 2015 32.18 33.02 32.01 33.02 277,225 +0.50(+1.52%)
Oct 01, 2015 32.47 32.56 32.13 32.52 187,757 +0.11(+0.33%)
Sep 30, 2015 32.17 32.45 32.04 32.42 237,429 +0.63(+1.97%)
Sep 29, 2015 31.92 32.20 31.63 31.79 319,662 -0.08(-0.24%)
Sep 28, 2015 32.71 32.71 31.79 31.86 458,767 -0.95(-2.89%)
Sep 25, 2015 33.41 33.41 32.67 32.81 268,502 -0.25(-0.75%)
Sep 24, 2015 33.06 33.09 32.67 33.06 640,305 -0.14(-0.41%)
Sep 23, 2015 33.33 33.38 33.14 33.20 244,308 -0.10(-0.29%)
Sep 22, 2015 33.31 33.39 33.04 33.30 163,200 -0.42(-1.24%)
Sep 21, 2015 33.81 34.04 33.49 33.71 286,893 +0.10(+0.29%)
Sep 18, 2015 33.80 34.02 33.59 33.61 271,243 -0.48(-1.41%)
Sep 17, 2015 34.08 34.60 33.99 34.09 193,093 +0.06(+0.17%)
Sep 16, 2015 33.88 34.10 33.76 34.04 161,484 +0.20(+0.60%)
Sep 15, 2015 33.50 33.90 33.38 33.83 2,102,987 +0.40(+1.18%)
Sep 14, 2015 33.64 33.64 33.32 33.44 157,673 -0.09(-0.27%)
Sep 11, 2015 33.27 33.55 33.13 33.52 166,137 +0.22(+0.66%)
Sep 10, 2015 33.11 33.52 33.06 33.30 142,394 +0.18(+0.55%)
Sep 09, 2015 33.95 33.95 33.04 33.12 141,801 -0.44(-1.32%)
Sep 08, 2015 33.27 33.57 33.16 33.56 179,021 +0.86(+2.64%)
Sep 04, 2015 32.79 32.70 32.70 32.70 327,575 -0.42(-1.26%)
Sep 03, 2015 33.31 33.55 33.02 33.12 266,064 -0.04(-0.12%)
Sep 02, 2015 32.79 33.15 32.61 33.15 138,408 +0.70(+2.15%)
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.