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, 2014 33.53 33.10 33.10 33.10 412,286 -0.30(-0.90%)
Dec 30, 2014 33.61 33.61 33.32 33.40 183,365 -0.22(-0.67%)
Dec 29, 2014 33.61 33.62 33.50 33.62 254,540 +0.09(+0.28%)
Dec 26, 2014 33.44 33.65 33.44 33.53 244,453 +0.14(+0.43%)
Dec 24, 2014 33.35 33.39 33.39 33.39 448,261 +0.02(+0.07%)
Dec 23, 2014 33.53 33.53 33.31 33.36 1,300,872 +0.00(+0.00%)
Dec 22, 2014 33.27 33.36 33.17 33.36 539,730 +0.13(+0.39%)
Dec 19, 2014 33.30 33.36 33.07 33.23 277,031 +0.13(+0.41%)
Dec 18, 2014 32.92 33.10 32.71 33.10 478,186 +0.78(+2.41%)
Dec 17, 2014 31.78 32.39 31.71 32.32 399,124 +0.66(+2.08%)
Dec 16, 2014 31.81 32.36 31.66 31.66 525,651 -0.35(-1.11%)
Dec 15, 2014 32.43 32.48 31.88 32.02 446,887 -0.21(-0.67%)
Dec 12, 2014 32.48 32.61 32.23 32.23 469,392 -0.45(-1.38%)
Dec 11, 2014 32.68 33.01 32.60 32.68 425,522 +0.16(+0.49%)
Dec 10, 2014 33.09 33.09 32.47 32.52 419,447 -0.57(-1.74%)
Dec 09, 2014 32.72 33.11 32.54 33.10 525,566 +0.09(+0.27%)
Dec 08, 2014 33.28 33.32 32.89 33.01 430,263 -0.26(-0.77%)
Dec 05, 2014 33.35 33.35 33.21 33.26 286,875 +0.02(+0.06%)
Dec 04, 2014 33.31 33.32 33.09 33.24 280,797 -0.03(-0.09%)
Dec 03, 2014 33.18 33.32 33.15 33.27 372,326 +0.17(+0.52%)
Dec 02, 2014 32.96 33.19 32.96 33.10 305,491 +0.13(+0.41%)
Dec 01, 2014 33.67 33.67 32.94 32.96 378,950 -0.37(-1.12%)
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%)
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.