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 29, 2015 35.30 35.30 34.97 35.06 41,118 -0.24(-0.68%)
May 28, 2015 35.31 35.33 35.17 35.30 59,549 -0.05(-0.14%)
May 27, 2015 35.11 35.40 35.05 35.35 71,244 +0.34(+0.96%)
May 26, 2015 35.33 35.33 34.92 35.02 112,011 -0.40(-1.14%)
May 22, 2015 35.47 35.42 35.42 35.42 83,939 -0.01(-0.02%)
May 21, 2015 35.25 35.49 35.25 35.43 60,271 +0.08(+0.24%)
May 20, 2015 35.40 35.47 35.21 35.34 78,869 -0.06(-0.17%)
May 19, 2015 35.42 35.48 35.30 35.40 153,608 +0.02(+0.05%)
May 18, 2015 35.26 35.44 35.18 35.38 69,775 +0.12(+0.35%)
May 15, 2015 35.27 35.28 35.14 35.26 534,234 +0.08(+0.24%)
May 14, 2015 34.97 35.23 34.90 35.18 43,299 +0.40(+1.15%)
May 13, 2015 34.95 35.04 34.74 34.78 112,754 -0.03(-0.09%)
May 12, 2015 34.71 34.94 34.56 34.81 58,457 -0.08(-0.22%)
May 11, 2015 35.06 35.11 34.88 34.88 66,165 -0.17(-0.48%)
May 08, 2015 34.89 35.09 34.86 35.05 66,109 +0.46(+1.34%)
May 07, 2015 34.35 34.71 34.35 34.59 89,272 +0.18(+0.53%)
May 06, 2015 34.65 34.72 34.22 34.41 76,162 -0.11(-0.33%)
May 05, 2015 34.93 34.93 34.49 34.52 106,423 -0.45(-1.29%)
May 04, 2015 34.94 35.19 34.94 34.97 117,406 +0.08(+0.23%)
May 01, 2015 34.66 34.90 34.65 34.89 52,634 +0.43(+1.24%)
Apr 30, 2015 34.78 34.83 34.36 34.46 93,601 -0.47(-1.35%)
Apr 29, 2015 35.01 35.08 34.80 34.93 114,605 -0.21(-0.59%)
Apr 28, 2015 35.17 35.24 34.89 35.14 67,092 -0.02(-0.06%)
Apr 27, 2015 35.49 35.50 35.10 35.16 120,492 -0.14(-0.40%)
Apr 24, 2015 35.46 35.46 35.30 35.30 51,506 +0.01(+0.04%)
Apr 23, 2015 35.13 35.39 35.07 35.29 42,356 +0.14(+0.40%)
Apr 22, 2015 35.05 35.18 34.87 35.15 78,567 +0.21(+0.59%)
Apr 21, 2015 35.01 35.06 34.88 34.94 130,520 +0.02(+0.05%)
Apr 20, 2015 34.74 34.95 34.72 34.93 47,941 +0.42(+1.20%)
Apr 17, 2015 34.78 34.85 34.36 34.51 560,429 -0.50(-1.44%)
Apr 16, 2015 34.93 35.10 34.93 35.02 83,811 -0.04(-0.12%)
Apr 15, 2015 35.03 35.10 34.89 35.06 132,328 +0.25(+0.72%)
Apr 14, 2015 34.82 34.88 34.62 34.81 121,367 -0.05(-0.14%)
Apr 13, 2015 35.05 35.11 34.84 34.85 97,524 -0.15(-0.42%)
Apr 10, 2015 34.96 35.01 34.87 35.00 34,311 +0.15(+0.43%)
Apr 09, 2015 34.77 34.88 34.61 34.85 80,487 +0.17(+0.49%)
Apr 08, 2015 34.57 34.75 34.55 34.68 44,789 +0.18(+0.53%)
Apr 07, 2015 34.65 34.77 34.50 34.50 35,883 -0.10(-0.29%)
Apr 06, 2015 34.18 34.71 34.14 34.60 60,645 +0.25(+0.73%)
Apr 02, 2015 34.32 34.35 34.35 34.35 236,726 +0.11(+0.33%)
Apr 01, 2015 34.44 34.44 34.04 34.24 106,487 -0.22(-0.65%)
Mar 31, 2015 34.65 34.71 34.38 34.46 83,608 -0.27(-0.78%)
Mar 30, 2015 34.52 34.74 34.52 34.74 64,404 +0.43(+1.25%)
Mar 27, 2015 34.18 34.34 34.16 34.31 315,775 +0.16(+0.47%)
Mar 26, 2015 34.03 34.29 33.93 34.15 43,902 -0.08(-0.25%)
Mar 25, 2015 34.89 34.96 34.21 34.23 64,583 -0.60(-1.72%)
Mar 24, 2015 34.98 35.14 34.83 34.83 81,335 -0.15(-0.42%)
Mar 23, 2015 35.07 35.14 34.98 34.98 51,976 -0.08(-0.24%)
Mar 20, 2015 35.00 35.17 34.94 35.06 40,717 +0.25(+0.72%)
Mar 19, 2015 34.85 34.85 34.70 34.81 45,592 +0.01(+0.02%)
Mar 18, 2015 34.30 34.98 34.28 34.80 52,998 +0.38(+1.09%)
Mar 17, 2015 34.40 34.51 34.32 34.43 446,687 -0.03(-0.09%)
Mar 16, 2015 34.26 34.49 34.22 34.46 52,903 +0.45(+1.33%)
Mar 13, 2015 34.21 34.21 33.85 34.00 115,016 -0.22(-0.65%)
Mar 12, 2015 33.93 34.25 33.93 34.23 34,772 +0.41(+1.22%)
Mar 11, 2015 33.98 33.98 33.78 33.81 68,095 -0.09(-0.26%)
Mar 10, 2015 34.19 34.20 33.87 33.90 71,541 -0.51(-1.47%)
Mar 09, 2015 34.41 34.51 34.30 34.41 46,738 +0.15(+0.43%)
Mar 06, 2015 34.68 34.72 34.24 34.26 76,613 -0.49(-1.40%)
Mar 05, 2015 34.79 34.85 34.66 34.75 72,777 +0.02(+0.06%)
Mar 04, 2015 34.80 34.83 34.56 34.73 51,594 -0.10(-0.29%)
Mar 03, 2015 34.96 34.96 34.75 34.83 58,744 -0.13(-0.36%)
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.