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 (%)
Feb 28, 2017 40.08 40.08 39.92 39.98 235,998 -0.13(-0.33%)
Feb 27, 2017 40.04 40.11 39.94 40.11 208,510 +0.12(+0.30%)
Feb 24, 2017 39.78 40.02 39.75 39.99 244,115 +0.07(+0.17%)
Feb 23, 2017 40.05 40.06 39.77 39.92 358,296 -0.03(-0.09%)
Feb 22, 2017 39.92 39.97 39.86 39.96 231,515 -0.01(-0.02%)
Feb 21, 2017 39.88 40.00 39.84 39.97 253,657 +0.23(+0.57%)
Feb 17, 2017 39.74 39.74 39.74 0 +0.03(+0.09%)
Feb 16, 2017 39.75 39.75 39.54 39.70 400,555 +0.02(+0.05%)
Feb 15, 2017 39.48 39.73 39.47 39.68 236,258 +0.18(+0.45%)
Feb 14, 2017 39.37 39.50 39.25 39.50 181,654 +0.17(+0.42%)
Feb 13, 2017 39.26 39.42 39.24 39.34 377,492 +0.15(+0.38%)
Feb 10, 2017 39.12 39.23 39.10 39.19 231,396 +0.15(+0.38%)
Feb 09, 2017 38.91 39.08 38.79 39.04 447,860 +0.20(+0.51%)
Feb 08, 2017 38.71 38.85 38.68 38.84 203,556 +0.09(+0.22%)
Feb 07, 2017 38.80 38.85 38.71 38.76 350,512 +0.03(+0.09%)
Feb 06, 2017 38.71 38.73 38.63 38.72 165,695 -0.03(-0.09%)
Feb 03, 2017 38.68 38.77 38.62 38.76 193,295 +0.22(+0.56%)
Feb 02, 2017 38.46 38.60 38.38 38.54 210,323 +0.03(+0.07%)
Feb 01, 2017 38.60 38.62 38.37 38.51 210,166 +0.09(+0.23%)
Jan 31, 2017 38.39 38.43 38.24 38.43 353,532 -0.07(-0.18%)
Jan 30, 2017 38.59 38.59 38.27 38.50 987,718 -0.19(-0.49%)
Jan 27, 2017 38.71 38.77 38.65 38.69 603,629 -0.01(-0.02%)
Jan 26, 2017 38.71 38.78 38.66 38.70 207,284 +0.00(+0.00%)
Jan 25, 2017 38.56 38.73 38.56 38.70 388,577 +0.26(+0.68%)
Jan 24, 2017 38.24 38.49 38.08 38.44 328,619 +0.24(+0.64%)
Jan 23, 2017 38.20 38.24 38.01 38.19 994,466 -0.03(-0.07%)
Jan 20, 2017 38.27 38.35 38.13 38.22 459,102 +0.07(+0.18%)
Jan 19, 2017 38.33 38.37 38.07 38.15 482,188 -0.14(-0.36%)
Jan 18, 2017 38.26 38.30 38.16 38.29 263,757 +0.10(+0.25%)
Jan 17, 2017 38.20 38.25 38.11 38.19 1,953,775 -0.10(-0.25%)
Jan 13, 2017 38.29 38.29 38.29 0 +0.13(+0.34%)
Jan 12, 2017 38.12 38.19 37.86 38.16 454,161 -0.08(-0.20%)
Jan 11, 2017 38.22 38.27 37.99 38.24 433,924 +0.03(+0.09%)
Jan 10, 2017 38.19 38.31 38.09 38.20 224,746 +0.03(+0.09%)
Jan 09, 2017 38.20 38.23 38.09 38.17 1,138,892 +0.03(+0.07%)
Jan 06, 2017 38.01 38.24 37.91 38.14 839,050 +0.20(+0.53%)
Jan 05, 2017 37.90 37.98 37.80 37.94 457,545 +0.04(+0.11%)
Jan 04, 2017 37.71 37.94 37.71 37.90 266,946 +0.27(+0.72%)
Jan 03, 2017 37.59 37.71 37.40 37.63 1,242,914 +0.32(+0.86%)
Dec 30, 2016 37.31 37.31 37.31 0 -0.27(-0.72%)
Dec 29, 2016 37.58 37.67 37.49 37.58 598,835 +0.03(+0.09%)
Dec 28, 2016 37.94 37.94 37.51 37.54 506,824 -0.30(-0.78%)
Dec 27, 2016 37.81 37.99 37.77 37.84 847,577 +0.11(+0.30%)
Dec 23, 2016 37.72 37.72 37.72 0 +0.09(+0.23%)
Dec 22, 2016 37.79 37.79 37.54 37.64 551,700 -0.15(-0.40%)
Dec 21, 2016 37.90 37.92 37.79 37.79 693,599 -0.10(-0.27%)
Dec 20, 2016 37.88 37.92 37.81 37.89 563,562 +0.15(+0.39%)
Dec 19, 2016 37.81 37.89 37.68 37.75 910,972 +0.10(+0.28%)
Dec 16, 2016 37.81 37.83 37.59 37.64 700,428 -0.08(-0.21%)
Dec 15, 2016 37.68 37.90 37.60 37.72 1,526,739 +0.14(+0.37%)
Dec 14, 2016 37.83 37.90 37.53 37.58 555,978 -0.24(-0.64%)
Dec 13, 2016 37.70 37.94 37.69 37.82 1,132,413 +0.26(+0.69%)
Dec 12, 2016 37.67 37.67 37.43 37.56 791,234 -0.13(-0.34%)
Dec 09, 2016 37.60 37.72 37.55 37.69 587,352 +0.23(+0.60%)
Dec 08, 2016 37.42 37.55 37.33 37.47 596,109 +0.09(+0.23%)
Dec 07, 2016 36.89 37.42 36.79 37.38 551,308 +0.42(+1.12%)
Dec 06, 2016 36.89 36.97 36.76 36.97 529,441 +0.15(+0.40%)
Dec 05, 2016 36.74 36.89 36.65 36.82 846,167 +0.28(+0.76%)
Dec 02, 2016 36.52 36.66 36.47 36.54 740,033 +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.