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 (%)
Jul 29, 2011 19.70 19.91 19.60 19.79 74,520 -0.10(-0.51%)
Jul 28, 2011 19.96 20.13 19.89 19.89 179,805 -0.06(-0.30%)
Jul 27, 2011 20.31 20.31 19.92 19.95 1,581,431 -0.47(-2.33%)
Jul 26, 2011 20.52 20.52 20.39 20.42 50,235 -0.10(-0.47%)
Jul 25, 2011 20.43 20.63 20.41 20.52 48,540 -0.10(-0.51%)
Jul 22, 2011 20.61 20.65 20.60 20.62 382,922 +0.06(+0.31%)
Jul 21, 2011 20.44 20.62 20.38 20.56 287,131 +0.19(+0.93%)
Jul 20, 2011 20.52 20.52 20.33 20.37 30,576 -0.09(-0.43%)
Jul 19, 2011 20.19 20.46 20.19 20.46 92,628 +0.43(+2.15%)
Jul 18, 2011 20.11 20.12 19.93 20.03 42,910 -0.08(-0.40%)
Jul 15, 2011 20.13 20.18 20.08 20.11 26,432 +0.10(+0.50%)
Jul 14, 2011 20.24 20.32 19.99 20.01 29,688 -0.19(-0.94%)
Jul 13, 2011 20.19 20.40 20.14 20.20 122,526 +0.09(+0.46%)
Jul 12, 2011 20.18 20.28 20.10 20.10 3,000,164 -0.12(-0.59%)
Jul 11, 2011 20.36 20.43 20.19 20.22 41,321 -0.37(-1.80%)
Jul 08, 2011 20.47 20.59 20.42 20.59 33,698 -0.10(-0.51%)
Jul 07, 2011 20.63 20.75 20.63 20.70 25,754 +0.24(+1.18%)
Jul 06, 2011 20.36 20.50 20.35 20.46 123,082 +0.08(+0.41%)
Jul 05, 2011 20.32 20.41 20.30 20.37 19,455 +0.05(+0.23%)
Jul 01, 2011 20.05 20.33 20.00 20.33 92,869 +0.28(+1.40%)
Jun 30, 2011 20.01 20.06 20.00 20.04 75,485 +0.21(+1.07%)
Jun 29, 2011 19.78 19.87 19.72 19.83 19,899 +0.15(+0.75%)
Jun 28, 2011 19.46 19.70 19.46 19.68 42,737 +0.31(+1.59%)
Jun 27, 2011 19.15 19.44 19.14 19.38 33,780 +0.21(+1.12%)
Jun 24, 2011 19.40 19.41 19.16 19.16 33,553 -0.26(-1.36%)
Jun 23, 2011 19.05 19.43 19.05 19.43 107,630 +0.02(+0.13%)
Jun 22, 2011 19.46 19.57 19.40 19.40 96,988 -0.12(-0.62%)
Jun 21, 2011 19.27 19.56 19.26 19.52 47,155 +0.36(+1.86%)
Jun 20, 2011 19.19 19.22 19.17 19.17 5,729 +0.09(+0.48%)
Jun 17, 2011 19.23 19.23 19.05 19.07 27,554 +0.02(+0.10%)
Jun 16, 2011 19.06 19.15 18.91 19.05 61,557 -0.01(-0.06%)
Jun 15, 2011 19.24 19.31 19.05 19.07 63,011 -0.32(-1.68%)
Jun 14, 2011 19.25 19.46 19.25 19.39 220,462 +0.30(+1.55%)
Jun 13, 2011 19.17 19.22 19.03 19.09 365,390 -0.05(-0.25%)
Jun 10, 2011 19.38 19.38 19.13 19.14 38,106 -0.29(-1.51%)
Jun 09, 2011 19.37 19.52 19.33 19.44 74,164 +0.12(+0.60%)
Jun 08, 2011 19.41 19.43 19.29 19.32 103,613 -0.12(-0.62%)
Jun 07, 2011 19.48 19.60 19.44 19.44 86,309 -0.02(-0.08%)
Jun 06, 2011 19.60 19.67 19.43 19.46 307,625 -0.23(-1.16%)
Jun 03, 2011 19.66 19.78 19.63 19.68 58,854 -0.15(-0.75%)
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%)
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.