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, 2006 16.32 16.34 16.19 16.28 259,712 +0.17(+1.08%)
May 30, 2006 16.40 16.40 16.11 16.11 236,908 -0.31(-1.88%)
May 26, 2006 16.39 16.47 16.39 16.42 247,550 +0.09(+0.58%)
May 25, 2006 16.33 16.38 16.24 16.32 248,817 +0.17(+1.05%)
May 24, 2006 16.13 16.24 16.00 16.15 264,779 -0.02(-0.10%)
May 23, 2006 16.32 16.38 16.17 16.17 378,293 -0.06(-0.34%)
May 22, 2006 16.28 16.29 16.09 16.22 88,935 -0.11(-0.70%)
May 19, 2006 16.34 16.39 16.17 16.34 106,925 +0.04(+0.22%)
May 18, 2006 16.42 16.47 16.28 16.30 136,824 -0.13(-0.82%)
May 17, 2006 16.53 16.60 16.37 16.44 45,861 -0.20(-1.21%)
May 16, 2006 16.71 16.72 16.64 16.64 98,817 -0.01(-0.07%)
May 15, 2006 16.58 16.68 16.57 16.65 39,020 -0.01(-0.07%)
May 12, 2006 16.73 16.79 16.66 16.66 36,739 -0.18(-1.06%)
May 11, 2006 17.03 17.03 16.83 16.84 50,675 -0.22(-1.30%)
May 10, 2006 17.14 17.14 17.06 17.06 18,749 -0.09(-0.55%)
May 09, 2006 17.13 17.16 17.10 17.16 34,966 +0.00(+0.00%)
May 08, 2006 17.18 17.20 17.14 17.16 80,827 -0.01(-0.05%)
May 05, 2006 17.09 17.18 17.08 17.16 52,955 +0.19(+1.09%)
May 04, 2006 16.98 17.01 16.95 16.98 52,702 +0.11(+0.63%)
May 03, 2006 16.93 16.93 16.84 16.87 160,641 -0.05(-0.28%)
May 02, 2006 16.94 16.96 16.92 16.92 17,989 +0.03(+0.16%)
May 01, 2006 16.99 17.06 16.89 16.89 31,165 -0.08(-0.49%)
Apr 28, 2006 16.98 17.05 16.96 16.97 36,993 -0.05(-0.30%)
Apr 27, 2006 16.93 17.12 16.86 17.03 50,675 +0.01(+0.05%)
Apr 26, 2006 17.05 17.07 16.97 17.02 64,864 +0.06(+0.35%)
Apr 25, 2006 17.07 17.07 16.93 16.96 125,168 -0.09(-0.53%)
Apr 24, 2006 17.04 17.07 17.00 17.05 38,260 -0.04(-0.23%)
Apr 21, 2006 17.23 17.23 17.03 17.09 133,023 -0.06(-0.35%)
Apr 20, 2006 17.12 17.18 17.09 17.15 27,364 +0.04(+0.21%)
Apr 19, 2006 17.07 17.11 17.00 17.11 59,543 +0.06(+0.37%)
Apr 18, 2006 16.87 17.06 16.86 17.05 82,347 +0.27(+1.62%)
Apr 17, 2006 16.88 16.90 16.71 16.78 24,831 -0.07(-0.45%)
Apr 13, 2006 16.86 16.91 16.80 16.85 97,297 -0.00(-0.02%)
Apr 12, 2006 16.86 16.88 16.82 16.86 57,516 +0.09(+0.52%)
Apr 11, 2006 16.96 16.99 16.74 16.77 35,726 -0.17(-1.00%)
Apr 10, 2006 16.99 17.00 16.89 16.94 64,611 -0.02(-0.12%)
Apr 07, 2006 17.14 17.18 16.96 16.96 350,168 -0.16(-0.95%)
Apr 06, 2006 17.10 17.14 17.03 17.12 30,912 +0.01(+0.07%)
Apr 05, 2006 17.12 17.14 17.03 17.11 42,820 +0.04(+0.21%)
Apr 04, 2006 17.01 17.08 16.98 17.07 37,753 +0.09(+0.56%)
Apr 03, 2006 17.09 17.13 16.97 16.98 41,047 -0.04(-0.23%)
Mar 31, 2006 17.07 17.09 16.99 17.02 49,662 -0.03(-0.18%)
Mar 30, 2006 17.01 17.13 17.01 17.05 74,493 -0.01(-0.05%)
Mar 29, 2006 16.97 17.09 16.90 17.06 124,408 +0.19(+1.15%)
Mar 28, 2006 16.97 17.03 16.85 16.86 27,871 -0.10(-0.58%)
Mar 27, 2006 17.00 17.01 16.94 16.96 19,256 -0.05(-0.30%)
Mar 24, 2006 17.01 17.04 16.94 17.01 83,868 +0.03(+0.19%)
Mar 23, 2006 17.00 17.04 16.95 16.98 28,124 -0.05(-0.28%)
Mar 22, 2006 16.93 17.03 16.92 17.03 32,432 +0.11(+0.63%)
Mar 21, 2006 17.09 17.14 16.92 16.92 191,553 -0.10(-0.60%)
Mar 20, 2006 17.08 17.12 17.03 17.03 90,455 -0.03(-0.19%)
Mar 17, 2006 17.03 17.07 16.99 17.06 64,864 +0.05(+0.30%)
Mar 16, 2006 17.03 17.10 17.01 17.01 31,925 -0.01(-0.05%)
Mar 15, 2006 16.95 17.01 16.91 17.01 39,273 +0.09(+0.51%)
Mar 14, 2006 16.71 16.93 16.71 16.93 395,776 +0.17(+0.99%)
Mar 13, 2006 16.81 16.83 16.73 16.76 36,486 +0.02(+0.12%)
Mar 10, 2006 16.62 16.76 16.62 16.74 81,080 +0.13(+0.81%)
Mar 09, 2006 16.75 16.77 16.61 16.61 104,645 -0.13(-0.78%)
Mar 08, 2006 16.62 16.74 16.55 16.74 39,780 +0.07(+0.43%)
Mar 07, 2006 16.70 16.73 16.63 16.67 19,763 -0.04(-0.26%)
Mar 06, 2006 16.86 16.87 16.70 16.71 42,060 -0.17(-1.01%)
Mar 03, 2006 16.86 17.01 16.84 16.88 75,253 -0.02(-0.14%)
Mar 02, 2006 16.89 16.92 16.82 16.90 51,182 +0.02(+0.12%)
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.