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, 2016 37.29 37.29 36.84 36.84 715,305 -0.39(-1.05%)
Nov 29, 2016 37.16 37.33 37.09 37.23 788,708 +0.15(+0.40%)
Nov 28, 2016 37.28 37.29 37.07 37.08 432,527 -0.22(-0.58%)
Nov 25, 2016 37.26 37.29 37.16 37.29 140,722 +0.15(+0.40%)
Nov 23, 2016 37.15 37.15 37.15 0 -0.02(-0.05%)
Nov 22, 2016 37.15 37.21 37.01 37.16 302,906 +0.13(+0.35%)
Nov 21, 2016 36.91 37.06 36.82 37.03 477,232 +0.26(+0.71%)
Nov 18, 2016 36.95 36.95 36.73 36.78 386,167 -0.10(-0.28%)
Nov 17, 2016 36.63 36.88 36.63 36.88 291,205 +0.26(+0.71%)
Nov 16, 2016 36.48 36.65 36.38 36.62 352,116 +0.10(+0.26%)
Nov 15, 2016 36.40 36.56 36.29 36.52 323,403 +0.26(+0.72%)
Nov 14, 2016 36.50 36.50 36.13 36.26 230,426 -0.10(-0.29%)
Nov 11, 2016 36.28 36.45 36.14 36.37 227,963 +0.06(+0.17%)
Nov 10, 2016 36.57 36.73 36.05 36.31 417,826 -0.13(-0.36%)
Nov 09, 2016 35.80 36.52 35.75 36.44 241,350 +0.36(+0.98%)
Nov 08, 2016 35.95 36.24 35.80 36.08 208,877 +0.12(+0.34%)
Nov 07, 2016 35.69 35.96 35.62 35.96 233,091 +0.80(+2.27%)
Nov 04, 2016 35.24 35.41 35.13 35.16 381,222 +0.00(+0.00%)
Nov 03, 2016 35.44 35.45 35.11 35.16 350,892 -0.25(-0.71%)
Nov 02, 2016 35.59 35.69 35.33 35.42 124,406 -0.21(-0.58%)
Nov 01, 2016 35.93 36.13 35.39 35.62 215,899 -0.29(-0.80%)
Oct 31, 2016 36.03 36.03 35.87 35.91 193,655 -0.01(-0.02%)
Oct 28, 2016 36.00 36.16 35.81 35.92 325,792 -0.15(-0.41%)
Oct 27, 2016 36.39 36.39 36.01 36.06 191,012 -0.18(-0.50%)
Oct 26, 2016 36.29 36.39 36.16 36.25 99,386 -0.18(-0.50%)
Oct 25, 2016 36.62 36.62 36.39 36.43 170,922 -0.21(-0.57%)
Oct 24, 2016 36.62 36.70 36.58 36.64 90,538 +0.23(+0.62%)
Oct 21, 2016 36.26 36.43 36.21 36.41 229,341 +0.10(+0.29%)
Oct 20, 2016 36.32 36.37 36.17 36.31 137,231 -0.06(-0.17%)
Oct 19, 2016 36.36 36.41 36.25 36.37 109,751 +0.06(+0.17%)
Oct 18, 2016 36.37 36.40 36.25 36.31 122,618 +0.30(+0.84%)
Oct 17, 2016 36.19 36.19 36.00 36.00 1,730,287 -0.17(-0.48%)
Oct 14, 2016 36.42 36.45 36.16 36.18 109,442 +0.02(+0.05%)
Oct 13, 2016 36.10 36.29 35.89 36.16 110,649 -0.13(-0.36%)
Oct 12, 2016 36.29 36.39 36.15 36.29 89,644 +0.03(+0.10%)
Oct 11, 2016 36.62 36.63 36.12 36.26 187,584 -0.47(-1.27%)
Oct 10, 2016 36.72 36.82 36.70 36.72 64,922 +0.18(+0.50%)
Oct 07, 2016 36.78 36.78 36.39 36.54 116,354 -0.17(-0.47%)
Oct 06, 2016 36.60 36.80 36.55 36.71 310,657 +0.01(+0.02%)
Oct 05, 2016 36.74 36.80 36.68 36.71 52,853 +0.07(+0.19%)
Oct 04, 2016 36.84 36.87 36.51 36.64 119,810 -0.10(-0.28%)
Oct 03, 2016 36.78 36.81 36.62 36.74 151,204 -0.11(-0.31%)
Sep 30, 2016 36.79 36.97 36.66 36.85 116,300 +0.23(+0.61%)
Sep 29, 2016 36.95 36.97 36.52 36.63 98,909 -0.35(-0.94%)
Sep 28, 2016 36.94 36.97 36.72 36.97 103,071 +0.11(+0.31%)
Sep 27, 2016 36.57 36.91 36.57 36.86 537,055 +0.26(+0.71%)
Sep 26, 2016 36.76 36.76 36.58 36.60 75,460 -0.34(-0.91%)
Sep 23, 2016 37.08 37.08 36.87 36.94 71,885 -0.16(-0.44%)
Sep 22, 2016 37.03 37.14 36.97 37.10 137,010 +0.30(+0.82%)
Sep 21, 2016 36.57 36.87 36.38 36.80 81,525 +0.34(+0.92%)
Sep 20, 2016 36.58 36.59 36.43 36.46 90,752 +0.07(+0.19%)
Sep 19, 2016 36.50 36.67 36.32 36.39 106,531 +0.00(+0.00%)
Sep 16, 2016 36.42 36.46 36.26 36.39 63,871 -0.14(-0.38%)
Sep 15, 2016 36.09 36.57 36.06 36.53 1,094,377 +0.44(+1.22%)
Sep 14, 2016 36.06 36.32 36.00 36.09 73,778 +0.06(+0.17%)
Sep 13, 2016 36.29 36.32 35.93 36.03 90,407 -0.42(-1.16%)
Sep 12, 2016 35.79 36.53 35.79 36.45 107,382 +0.50(+1.39%)
Sep 09, 2016 36.66 36.66 35.95 35.95 159,992 -0.95(-2.57%)
Sep 08, 2016 37.04 37.04 36.83 36.90 110,919 -0.14(-0.37%)
Sep 07, 2016 37.04 37.10 36.95 37.04 48,533 +0.03(+0.07%)
Sep 06, 2016 37.02 37.03 36.85 37.02 48,472 +0.10(+0.28%)
Sep 02, 2016 36.93 36.91 36.91 36.91 57,677 +0.16(+0.45%)
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.