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, 2005 15.50 15.51 15.36 15.36 53,462 -0.10(-0.64%)
Jun 29, 2005 15.49 15.52 15.45 15.46 20,776 +0.00(+0.00%)
Jun 28, 2005 15.32 15.49 15.32 15.46 38,766 +0.16(+1.06%)
Jun 27, 2005 15.32 15.32 15.28 15.30 6,587 -0.00(-0.03%)
Jun 24, 2005 15.45 15.46 15.31 15.31 71,959 -0.14(-0.92%)
Jun 23, 2005 15.61 15.65 15.44 15.45 11,655 -0.16(-1.01%)
Jun 22, 2005 15.70 15.70 15.55 15.61 50,928 +0.00(+0.00%)
Jun 21, 2005 15.58 15.62 15.58 15.61 10,895 -0.03(-0.20%)
Jun 20, 2005 15.53 15.64 15.53 15.64 31,672 -0.01(-0.08%)
Jun 17, 2005 15.68 15.69 15.59 15.65 60,810 +0.05(+0.30%)
Jun 16, 2005 15.54 15.61 15.54 15.60 119,341 +0.06(+0.41%)
Jun 15, 2005 15.55 15.58 15.43 15.54 20,523 +0.01(+0.05%)
Jun 14, 2005 15.45 15.55 15.45 15.53 39,020 +0.07(+0.47%)
Jun 13, 2005 15.46 15.54 15.41 15.46 17,989 +0.04(+0.27%)
Jun 10, 2005 15.47 15.50 15.37 15.42 26,858 -0.09(-0.56%)
Jun 09, 2005 15.40 15.51 15.36 15.50 20,270 +0.08(+0.54%)
Jun 08, 2005 15.54 15.54 15.40 15.42 260,219 -0.07(-0.46%)
Jun 07, 2005 15.49 15.64 15.49 15.49 72,719 +0.00(+0.03%)
Jun 06, 2005 15.44 15.49 15.40 15.49 218,411 +0.04(+0.26%)
Jun 03, 2005 15.57 15.58 15.44 15.45 116,300 -0.14(-0.91%)
Jun 02, 2005 15.51 15.59 15.51 15.59 18,749 +0.06(+0.38%)
Jun 01, 2005 15.42 15.58 15.39 15.53 202,448 +0.15(+0.95%)
May 31, 2005 15.45 15.48 15.38 15.38 25,337 -0.08(-0.54%)
May 27, 2005 15.48 15.49 15.44 15.47 35,979 +0.00(+0.03%)
May 26, 2005 15.43 15.49 15.41 15.46 138,851 +0.13(+0.88%)
May 25, 2005 15.38 15.38 15.29 15.33 640,792 -0.10(-0.64%)
May 24, 2005 15.41 15.45 15.34 15.43 211,570 +0.05(+0.31%)
May 23, 2005 15.38 15.46 15.36 15.38 25,844 +0.04(+0.23%)
May 20, 2005 15.35 15.36 15.27 15.34 37,753 -0.02(-0.10%)
May 19, 2005 15.31 15.37 15.29 15.36 31,672 +0.05(+0.31%)
May 18, 2005 15.16 15.32 15.16 15.31 46,368 +0.20(+1.31%)
May 17, 2005 14.98 15.12 14.94 15.12 6,587 +0.07(+0.50%)
May 16, 2005 14.85 15.04 14.85 15.04 25,084 +0.16(+1.06%)
May 13, 2005 14.89 14.96 14.74 14.88 43,074 +0.00(+0.00%)
May 12, 2005 14.99 15.01 14.87 14.88 24,577 -0.08(-0.53%)
May 11, 2005 14.89 14.98 14.80 14.96 36,993 +0.10(+0.69%)
May 10, 2005 14.95 14.98 14.84 14.86 23,310 -0.16(-1.08%)
May 09, 2005 14.95 15.02 14.94 15.02 36,993 +0.12(+0.79%)
May 06, 2005 15.01 15.01 14.90 14.90 72,972 -0.01(-0.10%)
May 05, 2005 14.93 14.98 14.86 14.92 23,057 -0.02(-0.14%)
May 04, 2005 14.82 14.95 14.82 14.94 94,003 +0.16(+1.07%)
May 03, 2005 14.74 14.84 14.71 14.78 72,972 +0.06(+0.40%)
May 02, 2005 14.74 14.74 14.65 14.72 15,456 +0.07(+0.48%)
Apr 29, 2005 14.56 14.65 14.46 14.65 25,591 +0.12(+0.84%)
Apr 28, 2005 14.63 14.63 14.52 14.53 91,976 -0.14(-0.97%)
Apr 27, 2005 14.59 14.72 14.53 14.67 19,510 +0.03(+0.22%)
Apr 26, 2005 14.71 14.82 14.64 14.64 249,830 -0.09(-0.59%)
Apr 25, 2005 14.68 14.77 14.68 14.72 16,722 +0.15(+1.03%)
Apr 22, 2005 14.75 14.75 14.56 14.58 16,976 -0.20(-1.34%)
Apr 21, 2005 14.63 14.80 14.59 14.77 53,716 +0.27(+1.85%)
Apr 20, 2005 14.63 14.67 14.50 14.50 38,766 -0.16(-1.10%)
Apr 19, 2005 14.65 14.68 14.61 14.67 42,567 +0.10(+0.68%)
Apr 18, 2005 14.58 14.62 14.50 14.57 465,201 -0.02(-0.11%)
Apr 15, 2005 14.68 14.73 14.53 14.58 58,023 -0.14(-0.94%)
Apr 14, 2005 14.93 14.93 14.72 14.72 39,526 -0.21(-1.40%)
Apr 13, 2005 15.01 15.05 14.89 14.93 23,817 -0.15(-1.02%)
Apr 12, 2005 15.00 15.09 14.83 15.08 49,408 +0.09(+0.58%)
Apr 11, 2005 15.01 15.03 14.96 15.00 29,645 -0.03(-0.18%)
Apr 08, 2005 15.13 15.13 15.02 15.03 106,925 -0.12(-0.78%)
Apr 07, 2005 15.02 15.15 15.02 15.14 12,922 +0.13(+0.89%)
Apr 06, 2005 15.06 15.13 15.01 15.01 19,003 -0.04(-0.24%)
Apr 05, 2005 15.00 15.05 14.98 15.04 25,591 +0.11(+0.71%)
Apr 04, 2005 14.86 14.94 14.83 14.94 12,162 +0.07(+0.48%)
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.