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, 2012 21.92 21.92 21.80 21.83 53,632 -0.11(-0.50%)
Apr 27, 2012 21.92 22.02 21.85 21.94 18,461 +0.11(+0.48%)
Apr 26, 2012 21.69 21.88 21.69 21.84 63,510 +0.13(+0.60%)
Apr 25, 2012 21.58 21.71 21.57 21.71 86,859 +0.41(+1.93%)
Apr 24, 2012 21.32 21.39 21.25 21.30 53,022 -0.02(-0.11%)
Apr 23, 2012 21.30 21.33 21.17 21.32 41,655 -0.20(-0.91%)
Apr 20, 2012 21.61 21.68 21.51 21.52 39,071 +0.03(+0.13%)
Apr 19, 2012 21.65 21.73 21.39 21.49 74,557 -0.17(-0.81%)
Apr 18, 2012 21.65 21.73 21.62 21.66 50,930 -0.05(-0.22%)
Apr 17, 2012 21.46 21.75 21.46 21.71 51,349 +0.37(+1.71%)
Apr 16, 2012 21.56 21.56 21.32 21.35 20,597 -0.09(-0.42%)
Apr 13, 2012 21.62 21.62 21.44 21.44 25,416 -0.24(-1.11%)
Apr 12, 2012 21.41 21.70 21.41 21.68 63,619 +0.29(+1.35%)
Apr 11, 2012 21.42 21.46 21.35 21.39 493,992 +0.17(+0.82%)
Apr 10, 2012 21.58 21.60 21.20 21.21 37,540 -0.39(-1.82%)
Apr 09, 2012 21.57 21.68 21.54 21.61 22,261 -0.24(-1.12%)
Apr 05, 2012 21.73 21.86 21.73 21.85 22,834 +0.06(+0.26%)
Apr 04, 2012 21.88 21.88 21.72 21.79 27,591 -0.27(-1.22%)
Apr 03, 2012 22.06 22.12 21.95 22.06 145,493 -0.01(-0.04%)
Apr 02, 2012 21.89 22.12 21.85 22.07 68,021 +0.17(+0.80%)
Mar 30, 2012 21.93 21.96 21.89 21.89 21,471 +0.04(+0.20%)
Mar 29, 2012 21.76 21.87 21.68 21.85 42,465 -0.00(-0.02%)
Mar 28, 2012 21.99 22.02 21.74 21.85 58,884 -0.14(-0.65%)
Mar 27, 2012 22.06 22.09 22.00 22.00 64,002 -0.02(-0.09%)
Mar 26, 2012 21.86 22.02 21.86 22.02 34,829 +0.28(+1.31%)
Mar 23, 2012 21.67 21.73 21.54 21.73 29,981 +0.07(+0.34%)
Mar 22, 2012 21.65 21.68 21.59 21.66 158,385 -0.14(-0.65%)
Mar 21, 2012 21.82 21.86 21.76 21.80 68,810 -0.00(-0.02%)
Mar 20, 2012 21.77 21.81 21.69 21.80 50,643 -0.07(-0.33%)
Mar 19, 2012 21.77 21.94 21.76 21.88 58,170 +0.11(+0.50%)
Mar 16, 2012 21.80 21.81 21.75 21.77 24,840 +0.02(+0.07%)
Mar 15, 2012 21.67 21.76 21.65 21.75 46,864 +0.11(+0.51%)
Mar 14, 2012 21.67 21.72 21.60 21.64 26,298 -0.03(-0.16%)
Mar 13, 2012 21.43 21.67 21.40 21.67 92,515 +0.38(+1.77%)
Mar 12, 2012 21.34 21.36 21.27 21.30 34,968 -0.02(-0.09%)
Mar 09, 2012 21.27 21.37 21.26 21.32 51,121 +0.09(+0.42%)
Mar 08, 2012 21.14 21.27 21.11 21.23 44,218 +0.23(+1.10%)
Mar 07, 2012 20.89 21.02 20.89 21.00 27,643 +0.16(+0.78%)
Mar 06, 2012 20.94 20.94 20.78 20.83 639,291 -0.32(-1.51%)
Mar 05, 2012 21.24 21.24 21.10 21.15 22,337 -0.11(-0.51%)
Mar 02, 2012 21.33 21.36 21.20 21.26 63,723 -0.09(-0.44%)
Mar 01, 2012 21.31 21.38 21.26 21.36 35,316 +0.16(+0.76%)
Feb 29, 2012 21.37 21.39 21.20 21.20 113,142 -0.11(-0.51%)
Feb 28, 2012 21.27 21.35 21.24 21.30 62,778 +0.04(+0.17%)
Feb 27, 2012 21.15 21.32 21.06 21.27 59,680 +0.02(+0.11%)
Feb 24, 2012 21.24 21.30 21.22 21.24 47,479 +0.06(+0.31%)
Feb 23, 2012 21.08 21.20 21.05 21.18 47,180 +0.11(+0.54%)
Feb 22, 2012 21.09 21.13 21.04 21.07 56,393 -0.04(-0.17%)
Feb 21, 2012 21.16 21.19 21.04 21.10 89,363 +0.01(+0.04%)
Feb 17, 2012 21.16 21.16 21.05 21.09 38,791 -0.02(-0.08%)
Feb 16, 2012 20.88 21.11 20.87 21.11 40,652 +0.26(+1.22%)
Feb 15, 2012 21.06 21.07 20.82 20.86 82,707 -0.11(-0.54%)
Feb 14, 2012 20.89 20.97 20.86 20.97 17,727 +0.00(+0.02%)
Feb 13, 2012 20.95 20.99 20.89 20.96 86,031 +0.16(+0.76%)
Feb 10, 2012 20.80 20.81 20.73 20.81 22,394 -0.17(-0.79%)
Feb 09, 2012 20.93 20.99 20.84 20.97 36,052 +0.08(+0.39%)
Feb 08, 2012 20.87 20.92 20.77 20.89 83,921 +0.03(+0.16%)
Feb 07, 2012 20.77 20.88 20.71 20.86 76,981 +0.04(+0.19%)
Feb 06, 2012 20.76 20.82 20.71 20.82 57,583 +0.00(+0.02%)
Feb 03, 2012 20.71 20.83 20.70 20.81 29,581 +0.29(+1.42%)
Feb 02, 2012 20.51 20.58 20.45 20.52 61,334 +0.06(+0.30%)
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.