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 (%)
Jun 30, 2003 13.08 13.14 12.95 13.08 10,895 +0.04(+0.27%)
Jun 27, 2003 13.05 13.19 13.01 13.04 17,483 -0.04(-0.30%)
Jun 26, 2003 12.95 13.17 12.95 13.08 3,293 +0.08(+0.61%)
Jun 25, 2003 13.12 13.20 12.95 13.00 18,243 -0.10(-0.78%)
Jun 24, 2003 13.07 13.10 12.96 13.10 20,776 +0.11(+0.88%)
Jun 23, 2003 13.09 13.09 12.98 12.99 10,641 -0.27(-2.05%)
Jun 20, 2003 13.38 13.38 13.22 13.26 52,449 -0.04(-0.27%)
Jun 19, 2003 13.42 13.52 13.29 13.30 84,881 -0.19(-1.38%)
Jun 18, 2003 13.44 13.58 13.40 13.48 16,469 -0.02(-0.18%)
Jun 17, 2003 13.53 13.55 13.38 13.51 28,124 +0.09(+0.71%)
Jun 16, 2003 13.22 13.41 13.15 13.41 6,587 +0.33(+2.50%)
Jun 13, 2003 13.23 13.28 13.06 13.08 13,935 -0.20(-1.52%)
Jun 12, 2003 13.27 13.36 13.22 13.28 24,831 +0.02(+0.18%)
Jun 11, 2003 13.12 13.29 13.11 13.26 16,469 +0.13(+0.99%)
Jun 10, 2003 13.08 13.13 12.99 13.13 593,157 +0.19(+1.43%)
Jun 09, 2003 13.06 13.06 12.91 12.95 18,243 -0.22(-1.68%)
Jun 06, 2003 13.35 13.47 13.11 13.17 31,672 -0.01(-0.09%)
Jun 05, 2003 13.04 13.18 12.96 13.18 30,151 +0.10(+0.75%)
Jun 04, 2003 12.95 13.09 12.94 13.08 18,496 +0.21(+1.63%)
Jun 03, 2003 12.87 12.92 12.79 12.87 15,202 +0.06(+0.49%)
Jun 02, 2003 12.99 13.02 12.78 12.81 66,131 -0.04(-0.28%)
May 30, 2003 12.73 12.84 12.73 12.84 19,510 +0.22(+1.75%)
May 29, 2003 12.73 12.81 12.62 12.62 18,243 -0.05(-0.37%)
May 28, 2003 12.73 12.78 12.58 12.67 42,820 +0.02(+0.19%)
May 27, 2003 12.27 12.65 12.27 12.65 61,824 +0.27(+2.20%)
May 23, 2003 12.37 12.41 12.37 12.37 7,094 -0.03(-0.22%)
May 22, 2003 12.25 12.42 12.25 12.40 27,618 +0.12(+1.00%)
May 21, 2003 12.27 12.28 12.21 12.28 6,081 +0.06(+0.52%)
May 20, 2003 12.29 12.29 12.12 12.21 40,793 -0.01(-0.06%)
May 19, 2003 12.47 12.47 12.22 12.22 26,858 -0.41(-3.28%)
May 16, 2003 12.65 12.66 12.54 12.64 17,989 -0.04(-0.31%)
May 15, 2003 12.67 12.70 12.55 12.68 18,243 +0.15(+1.20%)
May 14, 2003 12.63 12.65 12.50 12.53 19,510 -0.10(-0.81%)
May 13, 2003 12.55 12.68 12.53 12.63 195,101 -0.04(-0.31%)
May 12, 2003 12.47 12.67 12.43 12.67 45,861 +0.16(+1.29%)
May 09, 2003 12.39 12.51 12.39 12.51 21,537 +0.25(+2.03%)
May 08, 2003 12.32 12.42 12.26 12.26 7,601 -0.17(-1.40%)
May 07, 2003 12.47 12.54 12.38 12.43 20,016 -0.07(-0.57%)
May 06, 2003 12.41 12.55 12.40 12.50 32,432 +0.16(+1.31%)
May 05, 2003 12.44 12.46 12.33 12.34 24,831 -0.07(-0.54%)
May 02, 2003 12.23 12.41 12.20 12.41 25,591 +0.19(+1.55%)
May 01, 2003 12.05 12.24 12.05 12.22 5,067 +0.01(+0.10%)
Apr 30, 2003 12.16 12.26 12.12 12.21 11,908 -0.03(-0.23%)
Apr 29, 2003 12.20 12.30 12.13 12.23 42,060 +0.07(+0.58%)
Apr 28, 2003 11.99 12.20 11.99 12.16 54,729 +0.20(+1.68%)
Apr 25, 2003 12.14 12.14 11.94 11.96 140,878 -0.18(-1.49%)
Apr 24, 2003 12.14 12.22 12.05 12.14 7,094 -0.08(-0.65%)
Apr 23, 2003 12.18 12.24 12.10 12.22 158,614 +0.14(+1.14%)
Apr 22, 2003 11.84 12.16 11.83 12.08 12,162 +0.24(+2.03%)
Apr 21, 2003 11.95 11.95 11.83 11.84 20,270 -0.02(-0.13%)
Apr 17, 2003 11.76 11.91 11.76 11.86 24,324 +0.17(+1.45%)
Apr 16, 2003 11.95 11.95 11.67 11.69 357,262 -0.17(-1.43%)
Apr 15, 2003 11.71 11.86 11.71 11.86 7,601 +0.05(+0.40%)
Apr 14, 2003 11.54 11.81 11.54 11.81 13,429 +0.30(+2.57%)
Apr 11, 2003 11.78 11.78 11.52 11.52 14,949 -0.07(-0.58%)
Apr 10, 2003 11.57 11.58 11.45 11.58 38,006 -0.08(-0.71%)
Apr 09, 2003 11.69 11.80 11.57 11.67 58,783 -0.09(-0.77%)
Apr 08, 2003 11.74 11.78 11.68 11.76 16,722 -0.05(-0.40%)
Apr 07, 2003 12.06 12.08 11.80 11.80 45,354 +0.08(+0.71%)
Apr 04, 2003 11.72 11.74 11.65 11.72 19,510 -0.08(-0.67%)
Apr 03, 2003 11.84 11.84 11.74 11.80 28,631 +0.03(+0.24%)
Apr 02, 2003 11.68 11.82 11.68 11.77 222,465 +0.38(+3.36%)
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.