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 (%)
Mar 31, 2011 19.92 19.96 19.88 19.94 40,348 +0.02(+0.08%)
Mar 30, 2011 19.88 19.95 19.85 19.92 23,358 +0.15(+0.77%)
Mar 29, 2011 19.61 19.77 19.58 19.77 28,123 +0.14(+0.69%)
Mar 28, 2011 19.72 19.77 19.64 19.64 27,350 -0.05(-0.24%)
Mar 25, 2011 19.65 19.78 19.63 19.68 242,362 +0.08(+0.41%)
Mar 24, 2011 19.45 19.63 19.44 19.60 49,776 +0.21(+1.10%)
Mar 23, 2011 19.24 19.44 19.16 19.39 72,233 +0.10(+0.50%)
Mar 22, 2011 19.38 19.39 19.27 19.30 52,680 -0.06(-0.31%)
Mar 21, 2011 19.37 19.39 19.32 19.36 127,794 +0.34(+1.78%)
Mar 18, 2011 19.19 19.20 18.99 19.02 23,593 +0.04(+0.20%)
Mar 17, 2011 19.06 19.08 18.92 18.98 76,394 +0.16(+0.87%)
Mar 16, 2011 19.07 19.12 18.68 18.82 72,848 -0.33(-1.73%)
Mar 15, 2011 19.08 19.22 19.03 19.15 136,246 -0.21(-1.07%)
Mar 14, 2011 19.32 19.36 19.20 19.36 220,705 -0.13(-0.66%)
Mar 11, 2011 19.25 19.51 19.24 19.48 48,492 +0.16(+0.83%)
Mar 10, 2011 19.50 19.50 19.31 19.32 319,830 -0.36(-1.85%)
Mar 09, 2011 19.72 19.75 19.61 19.69 14,488 -0.06(-0.30%)
Mar 08, 2011 19.64 19.81 19.53 19.75 49,144 +0.12(+0.61%)
Mar 07, 2011 19.88 19.91 19.51 19.63 79,204 -0.21(-1.05%)
Mar 04, 2011 19.96 19.96 19.71 19.84 157,189 -0.11(-0.54%)
Mar 03, 2011 19.86 19.97 19.85 19.94 97,276 +0.36(+1.84%)
Mar 02, 2011 19.48 19.66 19.48 19.58 85,536 +0.06(+0.29%)
Mar 01, 2011 19.92 19.92 19.52 19.53 88,912 -0.31(-1.56%)
Feb 28, 2011 19.88 19.90 19.76 19.84 47,016 +0.06(+0.29%)
Feb 25, 2011 19.61 19.78 19.61 19.78 55,001 +0.24(+1.23%)
Feb 24, 2011 19.50 19.60 19.37 19.54 33,133 +0.02(+0.10%)
Feb 23, 2011 19.65 19.67 19.39 19.52 113,608 -0.18(-0.91%)
Feb 22, 2011 19.98 20.04 19.67 19.70 107,071 -0.46(-2.26%)
Feb 18, 2011 20.14 20.19 20.10 20.15 85,081 +0.02(+0.12%)
Feb 17, 2011 20.02 20.14 20.00 20.13 52,263 +0.05(+0.26%)
Feb 16, 2011 20.00 20.09 19.99 20.08 31,725 +0.16(+0.80%)
Feb 15, 2011 19.98 19.98 19.90 19.92 49,699 -0.10(-0.50%)
Feb 14, 2011 19.94 20.03 19.94 20.02 38,369 +0.08(+0.42%)
Feb 11, 2011 19.77 19.95 19.77 19.93 24,346 +0.13(+0.67%)
Feb 10, 2011 19.67 19.82 19.67 19.80 36,156 +0.02(+0.12%)
Feb 09, 2011 19.80 19.84 19.71 19.78 63,555 -0.04(-0.22%)
Feb 08, 2011 19.77 19.83 19.70 19.82 223,941 +0.09(+0.47%)
Feb 07, 2011 19.64 19.80 19.64 19.73 205,419 +0.13(+0.65%)
Feb 04, 2011 19.54 19.61 19.48 19.60 91,963 +0.08(+0.39%)
Feb 03, 2011 19.48 19.54 19.40 19.53 62,098 +0.08(+0.39%)
Feb 02, 2011 19.42 19.50 19.42 19.45 99,862 -0.02(-0.10%)
Feb 01, 2011 19.35 19.51 19.35 19.47 203,453 +0.30(+1.56%)
Jan 31, 2011 19.08 19.19 19.04 19.17 112,858 +0.15(+0.78%)
Jan 28, 2011 19.42 19.42 19.00 19.02 72,445 -0.39(-2.02%)
Jan 27, 2011 19.39 19.44 19.34 19.42 56,231 +0.05(+0.25%)
Jan 26, 2011 19.26 19.41 19.23 19.37 43,600 +0.21(+1.09%)
Jan 25, 2011 19.14 19.22 19.08 19.16 75,849 -0.05(-0.25%)
Jan 24, 2011 19.04 19.22 19.03 19.21 97,657 +0.17(+0.88%)
Jan 21, 2011 19.21 19.21 19.04 19.04 59,522 -0.03(-0.17%)
Jan 20, 2011 19.11 19.12 18.95 19.07 107,662 -0.11(-0.56%)
Jan 19, 2011 19.40 19.40 19.16 19.18 54,351 -0.22(-1.13%)
Jan 18, 2011 19.33 19.40 19.28 19.40 187,274 +0.08(+0.43%)
Jan 14, 2011 19.17 19.32 19.16 19.32 81,585 +0.14(+0.74%)
Jan 13, 2011 19.19 19.22 19.16 19.17 14,163 -0.02(-0.11%)
Jan 12, 2011 19.13 19.20 19.10 19.20 82,965 +0.16(+0.84%)
Jan 11, 2011 19.06 19.09 19.01 19.04 31,195 +0.07(+0.38%)
Jan 10, 2011 18.85 19.00 18.81 18.96 107,702 +0.03(+0.15%)
Jan 07, 2011 19.00 19.00 18.79 18.94 75,643 -0.02(-0.13%)
Jan 06, 2011 18.97 19.02 18.91 18.96 173,933 +0.00(+0.02%)
Jan 05, 2011 18.81 18.98 18.81 18.96 198,767 +0.10(+0.55%)
Jan 04, 2011 19.00 19.00 18.77 18.85 102,865 -0.10(-0.55%)
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.