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 28, 2017 41.35 41.35 41.16 41.21 361,011 -0.03(-0.06%)
Apr 27, 2017 41.17 41.27 41.13 41.24 238,377 +0.12(+0.30%)
Apr 26, 2017 41.17 41.25 41.10 41.12 6,327,142 -0.03(-0.06%)
Apr 25, 2017 41.03 41.20 40.97 41.14 362,716 +0.27(+0.66%)
Apr 24, 2017 40.88 40.91 40.79 40.87 288,518 +0.40(+0.99%)
Apr 21, 2017 40.53 40.53 40.37 40.47 304,222 -0.04(-0.11%)
Apr 20, 2017 40.35 40.59 40.25 40.52 246,074 +0.30(+0.74%)
Apr 19, 2017 40.34 40.41 40.16 40.22 318,190 +0.00(+0.00%)
Apr 18, 2017 40.17 40.30 40.09 40.22 324,674 -0.06(-0.15%)
Apr 17, 2017 40.04 40.28 39.97 40.28 1,996,475 +0.32(+0.81%)
Apr 13, 2017 40.11 40.24 39.92 39.96 222,229 -0.18(-0.46%)
Apr 12, 2017 40.29 40.29 40.10 40.14 195,640 -0.17(-0.43%)
Apr 11, 2017 40.31 40.34 40.04 40.32 223,397 -0.05(-0.13%)
Apr 10, 2017 40.39 40.51 40.27 40.37 203,318 +0.03(+0.07%)
Apr 07, 2017 40.33 40.47 40.25 40.34 750,897 -0.01(-0.02%)
Apr 06, 2017 40.32 40.45 40.23 40.35 3,034,113 +0.08(+0.19%)
Apr 05, 2017 40.52 40.71 40.26 40.27 234,633 -0.11(-0.28%)
Apr 04, 2017 40.33 40.39 40.27 40.39 165,492 +0.03(+0.09%)
Apr 03, 2017 40.46 40.50 40.18 40.35 252,743 -0.08(-0.19%)
Mar 31, 2017 40.42 40.54 40.38 40.43 212,630 -0.01(-0.02%)
Mar 30, 2017 40.41 40.51 40.36 40.44 206,453 +0.03(+0.09%)
Mar 29, 2017 40.29 40.42 40.20 40.40 247,293 +0.10(+0.26%)
Mar 28, 2017 39.98 40.37 39.96 40.30 262,116 +0.24(+0.61%)
Mar 27, 2017 39.79 40.11 39.70 40.05 340,249 -0.02(-0.04%)
Mar 24, 2017 40.18 40.25 39.95 40.07 252,425 -0.02(-0.04%)
Mar 23, 2017 40.12 40.28 40.02 40.09 272,361 -0.07(-0.17%)
Mar 22, 2017 40.04 40.18 39.90 40.16 252,169 +0.15(+0.37%)
Mar 21, 2017 40.64 40.66 39.98 40.01 242,907 -0.48(-1.18%)
Mar 20, 2017 40.53 40.58 40.40 40.49 252,435 -0.02(-0.04%)
Mar 17, 2017 40.58 40.63 40.48 40.50 418,226 +0.03(+0.09%)
Mar 16, 2017 40.60 40.60 40.41 40.47 320,506 -0.10(-0.24%)
Mar 15, 2017 40.30 40.64 40.24 40.57 1,582,138 +0.38(+0.95%)
Mar 14, 2017 40.26 40.26 40.09 40.18 214,966 -0.15(-0.37%)
Mar 13, 2017 40.30 40.34 40.23 40.33 316,088 +0.08(+0.19%)
Mar 10, 2017 40.31 40.32 40.10 40.25 331,965 +0.14(+0.35%)
Mar 09, 2017 40.13 40.18 39.94 40.11 5,927,684 +0.04(+0.11%)
Mar 08, 2017 40.16 40.24 40.05 40.07 211,952 -0.02(-0.04%)
Mar 07, 2017 40.17 40.25 40.08 40.09 261,561 -0.14(-0.35%)
Mar 06, 2017 40.17 40.27 40.08 40.23 353,328 -0.10(-0.24%)
Mar 03, 2017 40.24 40.32 40.14 40.32 459,155 +0.06(+0.15%)
Mar 02, 2017 40.49 40.49 40.22 40.26 370,337 -0.23(-0.56%)
Mar 01, 2017 40.27 40.56 40.23 40.49 276,116 +0.51(+1.27%)
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%)
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.