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 24, 2011 19.92 19.94 19.82 19.83 15,820 -0.03(-0.14%)
May 23, 2011 19.84 19.92 19.80 19.86 13,536 -0.26(-1.30%)
May 20, 2011 20.23 20.23 20.05 20.12 24,363 -0.14(-0.71%)
May 19, 2011 20.28 20.30 20.15 20.27 69,344 +0.04(+0.22%)
May 18, 2011 20.00 20.22 20.00 20.22 34,987 +0.24(+1.20%)
May 17, 2011 19.96 20.02 19.85 19.98 52,673 -0.06(-0.30%)
May 16, 2011 20.18 20.27 20.02 20.04 29,260 -0.19(-0.95%)
May 13, 2011 20.40 20.41 20.21 20.23 13,392 -0.17(-0.85%)
May 12, 2011 20.22 20.41 20.15 20.41 14,928 +0.11(+0.54%)
May 11, 2011 20.48 20.48 20.20 20.30 19,478 -0.20(-0.98%)
May 10, 2011 20.40 20.51 20.39 20.50 53,660 +0.17(+0.85%)
May 09, 2011 20.23 20.36 20.21 20.33 18,977 +0.13(+0.66%)
May 06, 2011 20.33 20.39 20.13 20.19 69,970 +0.08(+0.42%)
May 05, 2011 20.13 20.28 20.06 20.11 25,041 -0.14(-0.67%)
May 04, 2011 20.41 20.41 20.14 20.25 141,456 -0.15(-0.73%)
May 03, 2011 20.49 20.50 20.30 20.40 58,562 -0.13(-0.63%)
May 02, 2011 20.51 20.53 20.49 20.52 28,277 -0.05(-0.26%)
Apr 29, 2011 20.54 20.61 20.51 20.58 51,773 +0.04(+0.20%)
Apr 28, 2011 20.47 20.54 20.45 20.54 62,026 +0.04(+0.20%)
Apr 27, 2011 20.43 20.51 20.31 20.50 46,990 +0.12(+0.59%)
Apr 26, 2011 20.27 20.41 20.27 20.38 53,291 +0.17(+0.83%)
Apr 25, 2011 20.25 20.25 20.16 20.21 44,093 -0.04(-0.18%)
Apr 21, 2011 20.20 20.25 20.16 20.25 144,014 +0.15(+0.72%)
Apr 20, 2011 20.04 20.10 19.73 20.10 39,787 +0.37(+1.89%)
Apr 19, 2011 19.65 19.73 19.61 19.73 55,687 +0.09(+0.45%)
Apr 18, 2011 19.63 19.66 19.45 19.64 83,212 -0.21(-1.05%)
Apr 15, 2011 19.79 19.87 19.75 19.85 27,223 +0.06(+0.28%)
Apr 14, 2011 19.64 19.79 19.61 19.79 24,308 +0.02(+0.08%)
Apr 13, 2011 19.82 19.82 19.67 19.78 50,145 +0.07(+0.35%)
Apr 12, 2011 19.75 19.78 19.63 19.71 133,594 -0.16(-0.79%)
Apr 11, 2011 19.97 20.01 19.82 19.86 45,307 -0.08(-0.38%)
Apr 08, 2011 20.10 20.10 19.87 19.94 146,458 -0.09(-0.44%)
Apr 07, 2011 20.04 20.14 19.96 20.03 86,683 -0.04(-0.22%)
Apr 06, 2011 20.15 20.17 20.00 20.07 48,611 +0.02(+0.10%)
Apr 05, 2011 20.00 20.14 20.00 20.05 36,301 +0.04(+0.18%)
Apr 04, 2011 20.06 20.06 19.97 20.02 51,947 +0.00(+0.02%)
Apr 01, 2011 20.02 20.09 19.96 20.01 110,523 +0.07(+0.36%)
Mar 31, 2011 19.92 19.96 19.88 19.94 40,348 +0.02(+0.08%)
Mar 30, 2011 19.88 19.95 19.85 19.92 23,358 +0.15(+0.77%)
Mar 29, 2011 19.61 19.77 19.58 19.77 28,123 +0.14(+0.69%)
Mar 28, 2011 19.72 19.77 19.64 19.64 27,350 -0.05(-0.24%)
Mar 25, 2011 19.65 19.78 19.63 19.68 242,362 +0.08(+0.41%)
Mar 24, 2011 19.45 19.63 19.44 19.60 49,776 +0.21(+1.10%)
Mar 23, 2011 19.24 19.44 19.16 19.39 72,233 +0.10(+0.50%)
Mar 22, 2011 19.38 19.39 19.27 19.30 52,680 -0.06(-0.31%)
Mar 21, 2011 19.37 19.39 19.32 19.36 127,794 +0.34(+1.78%)
Mar 18, 2011 19.19 19.20 18.99 19.02 23,593 +0.04(+0.20%)
Mar 17, 2011 19.06 19.08 18.92 18.98 76,394 +0.16(+0.87%)
Mar 16, 2011 19.07 19.12 18.68 18.82 72,848 -0.33(-1.73%)
Mar 15, 2011 19.08 19.22 19.03 19.15 136,246 -0.21(-1.07%)
Mar 14, 2011 19.32 19.36 19.20 19.36 220,705 -0.13(-0.66%)
Mar 11, 2011 19.25 19.51 19.24 19.48 48,492 +0.16(+0.83%)
Mar 10, 2011 19.50 19.50 19.31 19.32 319,830 -0.36(-1.85%)
Mar 09, 2011 19.72 19.75 19.61 19.69 14,488 -0.06(-0.30%)
Mar 08, 2011 19.64 19.81 19.53 19.75 49,144 +0.12(+0.61%)
Mar 07, 2011 19.88 19.91 19.51 19.63 79,204 -0.21(-1.05%)
Mar 04, 2011 19.96 19.96 19.71 19.84 157,189 -0.11(-0.54%)
Mar 03, 2011 19.86 19.97 19.85 19.94 97,276 +0.36(+1.84%)
Mar 02, 2011 19.48 19.66 19.48 19.58 85,536 +0.06(+0.29%)
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.