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 (%)
Dec 31, 2010 18.79 18.79 18.72 18.77 102,933 -0.03(-0.17%)
Dec 30, 2010 18.82 18.85 18.78 18.80 72,175 -0.01(-0.06%)
Dec 29, 2010 18.82 18.86 18.80 18.81 80,560 +0.03(+0.17%)
Dec 28, 2010 18.80 18.80 18.74 18.78 92,193 +0.00(+0.02%)
Dec 27, 2010 18.71 18.80 18.68 18.78 72,838 +0.02(+0.09%)
Dec 23, 2010 18.79 18.81 18.75 18.76 67,882 -0.05(-0.26%)
Dec 22, 2010 18.81 18.81 18.78 18.81 68,922 +0.02(+0.08%)
Dec 21, 2010 18.75 18.81 18.75 18.79 70,167 +0.09(+0.46%)
Dec 20, 2010 18.74 18.75 18.61 18.71 159,775 +0.03(+0.17%)
Dec 17, 2010 18.63 18.71 18.61 18.67 68,320 +0.06(+0.30%)
Dec 16, 2010 18.51 18.64 18.46 18.62 54,231 +0.11(+0.58%)
Dec 15, 2010 18.55 18.64 18.48 18.51 65,425 -0.05(-0.28%)
Dec 14, 2010 18.60 18.63 18.53 18.56 94,784 -0.01(-0.03%)
Dec 13, 2010 18.66 18.66 18.55 18.57 71,915 -0.02(-0.09%)
Dec 10, 2010 18.52 18.59 18.49 18.59 56,305 +0.11(+0.60%)
Dec 09, 2010 18.54 18.54 18.44 18.47 114,646 +0.03(+0.17%)
Dec 08, 2010 18.45 18.46 18.37 18.44 227,293 +0.04(+0.24%)
Dec 07, 2010 18.59 18.59 18.39 18.40 527,742 -0.01(-0.04%)
Dec 06, 2010 18.37 18.44 18.36 18.41 94,728 +0.02(+0.09%)
Dec 03, 2010 18.28 18.41 18.26 18.39 1,027,686 +0.05(+0.26%)
Dec 02, 2010 18.18 18.36 18.17 18.34 72,563 +0.19(+1.05%)
Dec 01, 2010 17.99 18.17 17.99 18.15 47,507 +0.40(+2.25%)
Nov 30, 2010 17.70 17.83 17.68 17.75 95,009 -0.12(-0.65%)
Nov 29, 2010 17.80 17.88 17.65 17.87 407,726 -0.05(-0.27%)
Nov 26, 2010 17.90 17.96 17.89 17.92 51,800 -0.10(-0.55%)
Nov 24, 2010 17.84 18.02 18.02 18.02 57,557 +0.31(+1.73%)
Nov 23, 2010 17.76 17.76 17.62 17.71 57,698 -0.23(-1.29%)
Nov 22, 2010 17.84 17.94 17.75 17.94 68,689 +0.06(+0.31%)
Nov 19, 2010 17.79 17.88 17.75 17.88 26,571 +0.09(+0.51%)
Nov 18, 2010 17.74 17.86 17.74 17.79 73,376 +0.28(+1.59%)
Nov 17, 2010 17.50 17.58 17.48 17.51 58,205 +0.03(+0.16%)
Nov 16, 2010 17.65 17.68 17.42 17.49 87,839 -0.27(-1.53%)
Nov 15, 2010 17.90 17.90 17.76 17.76 63,049 -0.05(-0.27%)
Nov 12, 2010 17.95 17.98 17.73 17.80 174,201 -0.25(-1.37%)
Nov 11, 2010 17.95 18.06 17.87 18.05 54,381 -0.04(-0.24%)
Nov 10, 2010 18.02 18.11 17.92 18.10 403,632 +0.07(+0.38%)
Nov 09, 2010 18.20 18.23 17.97 18.03 37,288 -0.11(-0.59%)
Nov 08, 2010 18.10 18.15 18.07 18.14 30,658 -0.02(-0.09%)
Nov 05, 2010 18.08 18.15 18.08 18.15 151,644 +0.05(+0.26%)
Nov 04, 2010 17.95 18.10 17.95 18.10 72,937 +0.33(+1.88%)
Nov 03, 2010 17.73 17.77 17.59 17.77 58,152 +0.06(+0.34%)
Nov 02, 2010 17.66 17.74 17.64 17.71 95,983 +0.18(+1.02%)
Nov 01, 2010 17.65 17.67 17.45 17.53 34,278 +0.02(+0.09%)
Oct 29, 2010 17.46 17.55 17.46 17.51 249,067 +0.00(+0.00%)
Oct 28, 2010 17.57 17.58 17.41 17.51 69,218 +0.01(+0.05%)
Oct 27, 2010 17.44 17.51 17.33 17.51 216,212 -0.00(-0.02%)
Oct 25, 2010 17.54 17.64 17.51 17.51 69,868 +0.07(+0.41%)
Oct 22, 2010 17.37 17.44 17.37 17.44 34,800 +0.11(+0.64%)
Oct 21, 2010 17.40 17.50 17.26 17.33 29,925 +0.02(+0.11%)
Oct 20, 2010 17.21 17.39 17.20 17.31 37,640 +0.16(+0.95%)
Oct 19, 2010 17.22 17.29 17.07 17.14 124,370 -0.29(-1.67%)
Oct 18, 2010 17.39 17.45 17.37 17.43 65,513 +0.05(+0.30%)
Oct 15, 2010 17.40 17.40 17.22 17.38 33,510 +0.13(+0.74%)
Oct 14, 2010 17.25 17.31 17.18 17.25 153,295 -0.02(-0.14%)
Oct 13, 2010 17.23 17.36 17.21 17.28 71,431 +0.14(+0.81%)
Oct 12, 2010 17.00 17.16 16.94 17.14 47,660 +0.08(+0.49%)
Oct 11, 2010 17.06 17.12 17.01 17.06 25,073 +0.00(+0.00%)
Oct 08, 2010 17.06 17.07 16.90 17.06 18,256 +0.14(+0.85%)
Oct 07, 2010 17.00 17.00 16.82 16.91 53,797 +0.00(+0.02%)
Oct 06, 2010 16.98 16.99 16.86 16.91 31,756 -0.07(-0.40%)
Oct 05, 2010 16.76 16.99 16.76 16.98 60,688 +0.39(+2.36%)
Oct 04, 2010 16.71 16.76 16.56 16.59 32,732 -0.17(-1.02%)
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.