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 (%)
Apr 30, 2008 18.50 18.56 18.33 18.34 121,725 -0.12(-0.64%)
Apr 29, 2008 18.51 18.51 18.38 18.46 84,037 -0.07(-0.36%)
Apr 28, 2008 18.57 18.60 18.50 18.53 118,760 +0.02(+0.09%)
Apr 25, 2008 18.52 18.54 18.31 18.51 197,984 +0.04(+0.21%)
Apr 24, 2008 18.41 18.55 18.20 18.47 121,986 +0.10(+0.54%)
Apr 23, 2008 18.30 18.45 18.26 18.37 54,838 +0.11(+0.58%)
Apr 22, 2008 18.36 18.37 18.15 18.27 95,883 -0.20(-1.07%)
Apr 21, 2008 18.39 18.48 18.35 18.46 55,986 +0.02(+0.11%)
Apr 18, 2008 18.38 18.51 18.32 18.44 71,931 +0.38(+2.10%)
Apr 17, 2008 18.05 18.08 17.95 18.06 81,975 -0.04(-0.20%)
Apr 16, 2008 17.82 18.10 17.82 18.10 37,193 +0.45(+2.53%)
Apr 15, 2008 17.75 17.75 17.53 17.65 81,331 +0.02(+0.11%)
Apr 14, 2008 17.69 17.74 17.62 17.63 39,205 -0.03(-0.16%)
Apr 11, 2008 17.90 17.90 17.65 17.66 50,422 -0.36(-2.01%)
Apr 10, 2008 17.86 18.10 17.86 18.02 46,368 +0.16(+0.91%)
Apr 09, 2008 18.02 18.02 17.82 17.86 66,891 -0.17(-0.92%)
Apr 08, 2008 17.99 18.07 17.96 18.03 56,503 -0.05(-0.28%)
Apr 07, 2008 18.18 18.26 18.06 18.08 65,118 -0.02(-0.09%)
Apr 04, 2008 18.08 18.23 17.98 18.10 614,188 +0.07(+0.39%)
Apr 03, 2008 17.93 18.09 17.89 18.02 202,448 +0.03(+0.15%)
Apr 02, 2008 18.00 18.10 17.90 18.00 84,121 -0.00(-0.02%)
Apr 01, 2008 17.57 18.00 17.56 18.00 160,134 +0.54(+3.12%)
Mar 31, 2008 17.31 17.49 17.31 17.46 96,536 +0.09(+0.52%)
Mar 28, 2008 17.59 17.59 17.33 17.37 135,303 -0.16(-0.92%)
Mar 27, 2008 17.75 17.75 17.51 17.53 75,253 -0.18(-1.00%)
Mar 26, 2008 17.74 17.76 17.63 17.70 209,343 -0.12(-0.66%)
Mar 25, 2008 17.71 17.87 17.68 17.82 104,898 +0.10(+0.58%)
Mar 24, 2008 17.39 17.82 17.39 17.72 146,452 +0.34(+1.93%)
Mar 21, 2008 17.12 17.40 17.02 17.39 188,006 +0.00(+0.00%)
Mar 20, 2008 17.12 17.40 17.02 17.39 188,006 +0.28(+1.61%)
Mar 19, 2008 17.55 17.58 17.11 17.11 70,542 -0.38(-2.19%)
Mar 18, 2008 17.09 17.49 17.09 17.49 178,631 +0.64(+3.77%)
Mar 17, 2008 16.50 16.99 16.50 16.86 151,013 -0.24(-1.39%)
Mar 14, 2008 17.54 17.57 16.91 17.09 391,722 -0.30(-1.70%)
Mar 13, 2008 17.07 17.45 17.01 17.39 89,488 +0.12(+0.71%)
Mar 12, 2008 17.41 17.48 17.27 17.27 142,905 -0.08(-0.48%)
Mar 11, 2008 17.16 17.35 16.99 17.35 238,175 +0.49(+2.90%)
Mar 10, 2008 17.13 17.13 16.85 16.86 115,033 -0.30(-1.75%)
Mar 07, 2008 17.23 17.41 17.01 17.16 159,405 -0.17(-0.98%)
Mar 06, 2008 17.60 17.61 17.31 17.33 134,036 -0.27(-1.53%)
Mar 05, 2008 17.65 17.80 17.53 17.60 170,016 +0.02(+0.13%)
Mar 04, 2008 17.45 17.63 17.31 17.57 89,571 -0.05(-0.29%)
Mar 03, 2008 17.60 17.68 17.46 17.63 299,746 +0.01(+0.07%)
Feb 29, 2008 17.89 17.90 17.54 17.61 74,746 -0.44(-2.45%)
Feb 28, 2008 18.09 18.14 18.01 18.06 63,493 -0.15(-0.80%)
Feb 27, 2008 18.16 18.30 18.10 18.20 108,952 -0.02(-0.11%)
Feb 26, 2008 17.98 18.29 17.97 18.22 304,560 +0.15(+0.81%)
Feb 25, 2008 17.83 18.11 17.76 18.08 282,516 +0.27(+1.53%)
Feb 22, 2008 17.73 17.81 17.51 17.80 190,793 +0.11(+0.62%)
Feb 21, 2008 17.97 18.06 17.68 17.69 80,574 -0.22(-1.23%)
Feb 20, 2008 17.70 17.96 17.70 17.91 57,263 +0.14(+0.78%)
Feb 19, 2008 17.94 17.98 17.72 17.78 84,121 -0.01(-0.04%)
Feb 18, 2008 17.69 17.78 17.63 17.78 0 +0.00(+0.00%)
Feb 15, 2008 17.69 17.78 17.63 17.78 88,629 -0.04(-0.20%)
Feb 14, 2008 18.14 18.14 17.82 17.82 32,432 -0.26(-1.42%)
Feb 13, 2008 17.86 18.09 17.86 18.08 39,828 +0.32(+1.80%)
Feb 12, 2008 17.89 17.96 17.68 17.76 76,773 +0.06(+0.31%)
Feb 11, 2008 17.55 17.73 17.46 17.70 78,800 +0.17(+0.99%)
Feb 08, 2008 17.50 17.66 17.42 17.53 75,253 +0.02(+0.09%)
Feb 07, 2008 17.26 17.59 17.22 17.51 172,803 +0.11(+0.61%)
Feb 06, 2008 17.63 17.73 17.35 17.40 496,874 -0.17(-0.97%)
Feb 05, 2008 17.85 17.89 17.57 17.57 223,732 -0.50(-2.77%)
Feb 04, 2008 18.26 18.26 18.07 18.08 1,859,287 -0.15(-0.82%)
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.