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 29, 2016 34.66 34.67 34.36 34.57 103,441 -0.18(-0.52%)
Apr 28, 2016 35.02 35.20 34.70 34.75 188,583 -0.31(-0.89%)
Apr 27, 2016 35.03 35.17 34.87 35.07 55,807 -0.07(-0.21%)
Apr 26, 2016 35.20 35.28 35.08 35.14 83,651 -0.02(-0.06%)
Apr 25, 2016 35.10 35.16 34.98 35.16 106,732 -0.03(-0.09%)
Apr 22, 2016 35.16 35.25 34.97 35.19 127,211 -0.13(-0.38%)
Apr 21, 2016 35.42 35.46 35.24 35.33 102,497 -0.06(-0.17%)
Apr 20, 2016 35.43 35.55 35.29 35.39 127,093 -0.00(-0.01%)
Apr 19, 2016 35.55 35.55 35.31 35.39 63,544 -0.07(-0.21%)
Apr 18, 2016 35.20 35.48 35.20 35.46 388,525 +0.19(+0.55%)
Apr 15, 2016 35.27 35.32 35.17 35.27 60,052 +0.01(+0.02%)
Apr 14, 2016 35.28 35.36 35.23 35.26 117,963 +0.01(+0.02%)
Apr 13, 2016 35.07 35.26 35.07 35.25 83,106 +0.40(+1.16%)
Apr 12, 2016 34.62 34.93 34.50 34.85 148,804 +0.26(+0.75%)
Apr 11, 2016 34.90 35.01 34.59 34.59 81,738 -0.12(-0.36%)
Apr 08, 2016 34.93 34.98 34.65 34.71 114,346 -0.01(-0.02%)
Apr 07, 2016 34.96 35.02 34.57 34.72 238,766 -0.41(-1.17%)
Apr 06, 2016 34.73 35.19 34.73 35.14 78,977 +0.39(+1.11%)
Apr 05, 2016 34.77 34.90 34.69 34.75 417,175 -0.28(-0.81%)
Apr 04, 2016 35.16 35.17 34.98 35.03 138,342 -0.11(-0.31%)
Apr 01, 2016 34.66 35.18 34.61 35.14 77,996 +0.27(+0.78%)
Mar 31, 2016 34.86 34.99 34.81 34.87 142,819 -0.01(-0.02%)
Mar 30, 2016 34.88 35.00 34.81 34.88 115,034 +0.13(+0.37%)
Mar 29, 2016 34.19 34.75 34.19 34.75 150,137 +0.48(+1.39%)
Mar 28, 2016 34.34 34.37 34.20 34.27 181,291 +0.03(+0.09%)
Mar 24, 2016 34.08 34.24 34.24 34.24 168,874 +0.00(+0.01%)
Mar 23, 2016 34.43 34.43 34.18 34.24 84,551 -0.25(-0.73%)
Mar 22, 2016 34.26 34.59 34.26 34.49 59,109 +0.02(+0.06%)
Mar 21, 2016 34.37 34.51 34.32 34.47 122,910 +0.08(+0.22%)
Mar 18, 2016 34.41 34.44 34.25 34.39 179,669 +0.18(+0.51%)
Mar 17, 2016 34.04 34.32 33.99 34.22 74,771 +0.15(+0.44%)
Mar 16, 2016 33.74 34.14 33.74 34.07 611,258 +0.25(+0.73%)
Mar 15, 2016 33.76 33.86 33.73 33.82 179,324 -0.11(-0.32%)
Mar 14, 2016 33.85 34.00 33.84 33.93 90,917 +0.01(+0.03%)
Mar 11, 2016 33.64 33.94 33.64 33.92 107,832 +0.55(+1.66%)
Mar 10, 2016 33.52 33.69 33.04 33.37 136,397 -0.04(-0.12%)
Mar 09, 2016 33.41 33.42 33.22 33.40 123,125 +0.13(+0.40%)
Mar 08, 2016 33.42 33.56 33.25 33.27 93,314 -0.30(-0.91%)
Mar 07, 2016 33.49 33.71 33.42 33.58 130,617 -0.09(-0.28%)
Mar 04, 2016 33.60 33.82 33.45 33.67 104,869 +0.10(+0.31%)
Mar 03, 2016 33.43 33.58 33.34 33.57 157,994 +0.09(+0.26%)
Mar 02, 2016 33.37 33.48 33.27 33.48 208,824 +0.10(+0.30%)
Mar 01, 2016 32.86 33.40 32.83 33.38 198,878 +0.78(+2.39%)
Feb 29, 2016 32.85 33.04 32.59 32.60 159,673 -0.26(-0.79%)
Feb 26, 2016 33.01 33.07 32.79 32.86 82,208 -0.00(-0.01%)
Feb 25, 2016 32.61 32.87 32.46 32.87 100,353 +0.36(+1.12%)
Feb 24, 2016 32.05 32.54 31.81 32.51 110,479 +0.18(+0.54%)
Feb 23, 2016 32.54 32.64 32.30 32.33 158,547 -0.31(-0.96%)
Feb 22, 2016 32.51 32.72 32.51 32.64 99,463 +0.42(+1.32%)
Feb 19, 2016 32.03 32.23 31.91 32.22 90,184 +0.07(+0.21%)
Feb 18, 2016 32.44 32.44 32.12 32.15 94,282 -0.23(-0.71%)
Feb 17, 2016 32.00 32.42 32.00 32.38 173,586 +0.60(+1.90%)
Feb 16, 2016 31.53 31.78 31.38 31.78 223,547 +0.63(+2.02%)
Feb 12, 2016 30.93 31.15 31.15 31.15 305,115 +0.50(+1.63%)
Feb 11, 2016 30.47 30.85 30.30 30.65 218,898 -0.25(-0.82%)
Feb 10, 2016 31.04 31.35 30.86 30.90 90,151 +0.06(+0.18%)
Feb 09, 2016 30.48 31.13 30.42 30.84 146,041 +0.03(+0.10%)
Feb 08, 2016 31.00 31.00 30.33 30.81 337,935 -0.55(-1.75%)
Feb 05, 2016 32.09 32.09 31.27 31.36 445,391 -0.85(-2.64%)
Feb 04, 2016 32.10 32.40 32.00 32.21 172,799 +0.02(+0.07%)
Feb 03, 2016 32.29 32.39 31.59 32.19 195,523 +0.05(+0.16%)
Feb 02, 2016 32.53 32.53 32.02 32.14 497,487 -0.60(-1.83%)
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.