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, 2002 35.75 36.25 35.75 36.10 1,100 +0.06(+0.17%)
May 28, 2002 36.00 36.04 35.79 36.04 700 -0.43(-1.18%)
May 27, 2002 36.50 36.50 36.47 36.47 600 +0.00(+0.00%)
May 24, 2002 36.50 36.50 36.47 36.47 600 -0.31(-0.84%)
May 23, 2002 36.51 36.84 36.18 36.78 490,000 +0.35(+0.96%)
May 22, 2002 36.25 36.43 36.22 36.43 800 +0.20(+0.55%)
May 21, 2002 36.90 36.97 36.22 36.23 2,800 -0.67(-1.82%)
May 20, 2002 37.35 37.35 36.90 36.90 12,200 -0.45(-1.20%)
May 17, 2002 37.57 37.57 37.18 37.35 6,500 +0.30(+0.81%)
May 16, 2002 36.86 37.05 36.86 37.05 500 -0.04(-0.11%)
May 15, 2002 36.70 37.09 36.70 37.09 800 -0.16(-0.43%)
May 14, 2002 36.97 37.25 36.79 37.25 3,100 +1.12(+3.10%)
May 13, 2002 35.46 36.15 35.46 36.13 15,200 +0.67(+1.89%)
May 10, 2002 36.23 36.23 35.46 35.46 1,000 -0.63(-1.75%)
May 09, 2002 36.50 36.75 36.09 36.09 20,200 -0.71(-1.93%)
May 08, 2002 35.97 36.91 35.93 36.80 26,600 +1.80(+5.14%)
May 07, 2002 35.55 35.55 34.91 35.00 1,600 -0.93(-2.59%)
May 06, 2002 35.88 36.04 35.74 35.93 2,400 -0.18(-0.50%)
May 03, 2002 36.12 36.12 35.74 36.11 40,000 -0.22(-0.61%)
May 02, 2002 36.80 36.80 36.33 36.33 7,400 -0.40(-1.09%)
May 01, 2002 36.35 36.82 36.22 36.73 11,000 +0.06(+0.16%)
Apr 30, 2002 36.40 36.78 36.38 36.67 20,500 +0.38(+1.05%)
Apr 29, 2002 36.40 36.52 36.03 36.29 9,700 -0.23(-0.63%)
Apr 26, 2002 37.41 37.41 36.52 36.52 9,200 -0.89(-2.38%)
Apr 25, 2002 37.00 37.41 37.00 37.41 360,000 +0.09(+0.24%)
Apr 24, 2002 37.74 37.89 37.23 37.32 2,400 -0.18(-0.48%)
Apr 23, 2002 38.02 38.02 37.50 37.50 750,000 -0.30(-0.79%)
Apr 22, 2002 38.00 38.10 37.74 37.80 3,400 -0.74(-1.92%)
Apr 19, 2002 38.82 38.84 38.44 38.54 17,900 -0.18(-0.46%)
Apr 18, 2002 38.83 38.83 38.25 38.72 5,100 +0.22(+0.57%)
Apr 17, 2002 38.81 38.81 38.48 38.50 11,100 -0.10(-0.26%)
Apr 16, 2002 38.40 38.74 38.40 38.60 3,500 +0.66(+1.74%)
Apr 15, 2002 38.09 38.09 37.76 37.94 7,600 -0.10(-0.26%)
Apr 12, 2002 37.95 38.06 37.65 38.04 16,600 +0.46(+1.22%)
Apr 11, 2002 38.41 38.41 37.57 37.58 18,900 -1.25(-3.22%)
Apr 10, 2002 38.28 38.83 38.28 38.83 14,300 +0.72(+1.89%)
Apr 09, 2002 38.70 38.70 38.11 38.11 11,500 -0.58(-1.50%)
Apr 08, 2002 38.00 38.69 37.92 38.69 38,300 +0.13(+0.34%)
Apr 05, 2002 39.08 39.08 38.46 38.56 4,800 -0.33(-0.85%)
Apr 04, 2002 38.50 38.89 38.50 38.89 507,700 +0.22(+0.57%)
Apr 03, 2002 38.91 38.91 38.55 38.67 3,200 -0.48(-1.23%)
Apr 02, 2002 39.50 39.50 39.15 39.15 10,400 -0.49(-1.24%)
Apr 01, 2002 39.45 39.64 39.30 39.64 10,600 -0.19(-0.48%)
Mar 29, 2002 39.72 39.88 39.72 39.83 9,500 +0.00(+0.00%)
Mar 28, 2002 39.72 39.88 39.72 39.83 9,500 +0.37(+0.94%)
Mar 27, 2002 39.50 39.67 39.33 39.46 16,300 +0.09(+0.23%)
Mar 26, 2002 39.49 39.71 39.31 39.37 16,500 +0.17(+0.43%)
Mar 25, 2002 39.83 39.83 39.20 39.20 4,300 -0.62(-1.56%)
Mar 22, 2002 39.80 40.16 39.75 39.82 17,700 -0.27(-0.67%)
Mar 21, 2002 39.65 40.13 39.65 40.09 15,300 +0.34(+0.86%)
Mar 20, 2002 40.36 40.36 39.75 39.75 24,300 -0.80(-1.97%)
Mar 19, 2002 40.72 40.81 40.55 40.55 13,800 +0.02(+0.05%)
Mar 18, 2002 40.82 40.82 40.21 40.53 23,100 +0.04(+0.10%)
Mar 15, 2002 40.28 40.52 40.24 40.49 17,700 +0.31(+0.77%)
Mar 14, 2002 40.29 40.30 40.18 40.18 1,400 -0.01(-0.02%)
Mar 13, 2002 40.20 40.29 40.15 40.19 1,500 -0.36(-0.89%)
Mar 12, 2002 40.52 40.55 40.24 40.55 4,200 -0.13(-0.32%)
Mar 11, 2002 40.58 41.05 40.58 40.68 8,200 +0.01(+0.02%)
Mar 08, 2002 40.87 41.03 40.48 40.67 21,000 +0.28(+0.69%)
Mar 07, 2002 40.60 40.81 40.06 40.39 10,600 -0.14(-0.35%)
Mar 06, 2002 39.92 40.65 39.83 40.53 4,900 +0.59(+1.48%)
Mar 05, 2002 40.20 40.25 39.94 39.94 3,900 -0.36(-0.89%)
Mar 04, 2002 39.39 40.30 39.39 40.30 4,500 +0.96(+2.44%)
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.