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 (%)
May 31, 2005 15.45 15.48 15.38 15.38 25,337 -0.08(-0.54%)
May 27, 2005 15.48 15.49 15.44 15.47 35,979 +0.00(+0.03%)
May 26, 2005 15.43 15.49 15.41 15.46 138,851 +0.13(+0.88%)
May 25, 2005 15.38 15.38 15.29 15.33 640,792 -0.10(-0.64%)
May 24, 2005 15.41 15.45 15.34 15.43 211,570 +0.05(+0.31%)
May 23, 2005 15.38 15.46 15.36 15.38 25,844 +0.04(+0.23%)
May 20, 2005 15.35 15.36 15.27 15.34 37,753 -0.02(-0.10%)
May 19, 2005 15.31 15.37 15.29 15.36 31,672 +0.05(+0.31%)
May 18, 2005 15.16 15.32 15.16 15.31 46,368 +0.20(+1.31%)
May 17, 2005 14.98 15.12 14.94 15.12 6,587 +0.07(+0.50%)
May 16, 2005 14.85 15.04 14.85 15.04 25,084 +0.16(+1.06%)
May 13, 2005 14.89 14.96 14.74 14.88 43,074 +0.00(+0.00%)
May 12, 2005 14.99 15.01 14.87 14.88 24,577 -0.08(-0.53%)
May 11, 2005 14.89 14.98 14.80 14.96 36,993 +0.10(+0.69%)
May 10, 2005 14.95 14.98 14.84 14.86 23,310 -0.16(-1.08%)
May 09, 2005 14.95 15.02 14.94 15.02 36,993 +0.12(+0.79%)
May 06, 2005 15.01 15.01 14.90 14.90 72,972 -0.01(-0.10%)
May 05, 2005 14.93 14.98 14.86 14.92 23,057 -0.02(-0.14%)
May 04, 2005 14.82 14.95 14.82 14.94 94,003 +0.16(+1.07%)
May 03, 2005 14.74 14.84 14.71 14.78 72,972 +0.06(+0.40%)
May 02, 2005 14.74 14.74 14.65 14.72 15,456 +0.07(+0.48%)
Apr 29, 2005 14.56 14.65 14.46 14.65 25,591 +0.12(+0.84%)
Apr 28, 2005 14.63 14.63 14.52 14.53 91,976 -0.14(-0.97%)
Apr 27, 2005 14.59 14.72 14.53 14.67 19,510 +0.03(+0.22%)
Apr 26, 2005 14.71 14.82 14.64 14.64 249,830 -0.09(-0.59%)
Apr 25, 2005 14.68 14.77 14.68 14.72 16,722 +0.15(+1.03%)
Apr 22, 2005 14.75 14.75 14.56 14.58 16,976 -0.20(-1.34%)
Apr 21, 2005 14.63 14.80 14.59 14.77 53,716 +0.27(+1.85%)
Apr 20, 2005 14.63 14.67 14.50 14.50 38,766 -0.16(-1.10%)
Apr 19, 2005 14.65 14.68 14.61 14.67 42,567 +0.10(+0.68%)
Apr 18, 2005 14.58 14.62 14.50 14.57 465,201 -0.02(-0.11%)
Apr 15, 2005 14.68 14.73 14.53 14.58 58,023 -0.14(-0.94%)
Apr 14, 2005 14.93 14.93 14.72 14.72 39,526 -0.21(-1.40%)
Apr 13, 2005 15.01 15.05 14.89 14.93 23,817 -0.15(-1.02%)
Apr 12, 2005 15.00 15.09 14.83 15.08 49,408 +0.09(+0.58%)
Apr 11, 2005 15.01 15.03 14.96 15.00 29,645 -0.03(-0.18%)
Apr 08, 2005 15.13 15.13 15.02 15.03 106,925 -0.12(-0.78%)
Apr 07, 2005 15.02 15.15 15.02 15.14 12,922 +0.13(+0.89%)
Apr 06, 2005 15.06 15.13 15.01 15.01 19,003 -0.04(-0.24%)
Apr 05, 2005 15.00 15.05 14.98 15.04 25,591 +0.11(+0.71%)
Apr 04, 2005 14.86 14.94 14.83 14.94 12,162 +0.07(+0.48%)
Apr 01, 2005 15.10 15.10 14.83 14.87 104,391 -0.11(-0.71%)
Mar 31, 2005 15.01 15.05 14.97 14.97 39,780 -0.09(-0.58%)
Mar 30, 2005 14.88 15.06 14.88 15.06 133,530 +0.20(+1.35%)
Mar 29, 2005 14.99 15.06 14.84 14.86 430,489 -0.12(-0.82%)
Mar 28, 2005 15.02 15.05 14.97 14.98 39,780 +0.01(+0.03%)
Mar 24, 2005 14.99 15.06 14.96 14.98 24,831 -0.04(-0.24%)
Mar 23, 2005 14.92 15.04 14.92 15.01 74,999 +0.03(+0.18%)
Mar 22, 2005 15.09 15.10 14.97 14.99 7,094 -0.08(-0.52%)
Mar 21, 2005 15.12 15.12 15.00 15.06 76,520 +0.04(+0.29%)
Mar 18, 2005 15.18 15.18 15.02 15.02 20,270 -0.15(-0.96%)
Mar 17, 2005 15.12 15.19 15.10 15.17 33,699 +0.06(+0.37%)
Mar 16, 2005 15.23 15.23 15.09 15.11 21,283 -0.17(-1.14%)
Mar 15, 2005 15.40 15.43 15.29 15.29 32,685 -0.05(-0.33%)
Mar 14, 2005 15.31 15.36 15.27 15.34 34,459 +0.04(+0.23%)
Mar 11, 2005 15.42 15.43 15.27 15.30 11,402 -0.09(-0.59%)
Mar 10, 2005 15.43 15.47 15.36 15.39 16,976 -0.00(-0.03%)
Mar 09, 2005 15.50 15.52 15.40 15.40 11,908 -0.11(-0.71%)
Mar 08, 2005 15.66 15.66 15.50 15.51 45,608 -0.13(-0.83%)
Mar 07, 2005 15.59 15.70 15.59 15.64 49,155 +0.06(+0.35%)
Mar 04, 2005 15.52 15.60 15.50 15.58 42,567 +0.15(+1.00%)
Mar 03, 2005 15.55 15.55 15.38 15.43 27,618 -0.07(-0.46%)
Mar 02, 2005 15.39 15.56 15.39 15.50 17,736 +0.04(+0.28%)
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.