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 31, 2012 21.29 21.36 21.22 21.22 50,531 -0.11(-0.50%)
Jul 30, 2012 21.38 21.46 21.28 21.33 50,723 -0.07(-0.32%)
Jul 27, 2012 21.03 21.40 21.03 21.40 15,416 +0.44(+2.12%)
Jul 26, 2012 20.91 20.99 20.83 20.95 47,929 +0.35(+1.70%)
Jul 25, 2012 20.68 20.70 20.54 20.60 12,060 -0.04(-0.22%)
Jul 24, 2012 20.80 20.80 20.59 20.64 16,493 -0.20(-0.97%)
Jul 23, 2012 20.67 20.90 20.65 20.85 25,372 -0.24(-1.13%)
Jul 20, 2012 21.22 21.22 21.08 21.09 18,421 -0.24(-1.15%)
Jul 19, 2012 21.28 21.39 21.23 21.33 23,675 +0.14(+0.66%)
Jul 18, 2012 20.95 21.22 20.95 21.19 9,615 +0.20(+0.95%)
Jul 17, 2012 20.98 21.02 20.79 20.99 40,556 +0.12(+0.57%)
Jul 16, 2012 20.90 20.95 20.82 20.87 18,543 -0.07(-0.33%)
Jul 13, 2012 20.80 20.96 20.77 20.94 11,038 +0.29(+1.42%)
Jul 12, 2012 20.62 20.71 20.52 20.65 17,999 -0.09(-0.41%)
Jul 11, 2012 20.81 20.81 20.61 20.73 19,130 -0.09(-0.45%)
Jul 10, 2012 21.11 21.13 20.76 20.83 25,836 -0.20(-0.93%)
Jul 09, 2012 20.99 21.02 20.92 21.02 45,815 -0.00(-0.02%)
Jul 06, 2012 21.10 21.10 20.93 21.03 69,409 -0.24(-1.13%)
Jul 05, 2012 21.21 21.35 21.19 21.27 39,371 +0.06(+0.29%)
Jul 03, 2012 21.11 21.26 21.11 21.21 18,968 +0.10(+0.46%)
Jul 02, 2012 21.07 21.11 20.99 21.11 68,528 +0.11(+0.50%)
Jun 29, 2012 20.80 21.00 20.80 21.00 60,480 +0.54(+2.62%)
Jun 28, 2012 20.42 20.47 20.25 20.47 18,732 -0.09(-0.44%)
Jun 27, 2012 20.47 20.59 20.47 20.56 27,072 +0.10(+0.48%)
Jun 26, 2012 20.38 20.46 20.33 20.46 18,752 +0.13(+0.64%)
Jun 25, 2012 20.48 20.48 20.27 20.33 41,382 -0.33(-1.61%)
Jun 22, 2012 20.58 20.68 20.53 20.66 219,022 +0.15(+0.71%)
Jun 21, 2012 21.03 21.03 20.50 20.52 134,450 -0.49(-2.34%)
Jun 20, 2012 21.08 21.08 20.92 21.01 40,208 -0.07(-0.33%)
Jun 19, 2012 20.96 21.14 20.96 21.08 43,368 +0.23(+1.09%)
Jun 18, 2012 20.64 20.88 20.64 20.85 31,760 +0.12(+0.59%)
Jun 15, 2012 20.56 20.75 20.55 20.73 110,538 +0.24(+1.15%)
Jun 14, 2012 20.29 20.52 20.29 20.49 5,180 +0.17(+0.86%)
Jun 13, 2012 20.46 20.54 20.30 20.32 35,761 -0.20(-0.99%)
Jun 12, 2012 20.30 20.54 20.27 20.52 47,694 +0.22(+1.10%)
Jun 11, 2012 20.76 20.76 20.30 20.30 215,941 -0.28(-1.34%)
Jun 08, 2012 20.38 20.59 20.36 20.57 31,081 +0.12(+0.58%)
Jun 07, 2012 20.70 20.70 20.44 20.46 42,206 +0.00(+0.00%)
Jun 06, 2012 20.21 20.46 20.21 20.46 57,511 +0.43(+2.13%)
Jun 05, 2012 19.81 20.05 19.81 20.03 231,776 +0.14(+0.69%)
Jun 04, 2012 19.90 19.96 19.67 19.89 80,493 +0.01(+0.06%)
Jun 01, 2012 20.07 20.12 19.87 19.88 56,777 -0.55(-2.69%)
May 31, 2012 20.50 20.55 20.28 20.43 32,230 -0.11(-0.51%)
May 30, 2012 20.64 20.64 20.49 20.53 56,580 -0.28(-1.37%)
May 29, 2012 20.74 20.86 20.71 20.82 43,385 +0.25(+1.22%)
May 25, 2012 20.61 20.66 20.52 20.57 58,670 -0.06(-0.28%)
May 24, 2012 20.70 20.70 20.46 20.62 162,485 +0.00(+0.00%)
May 23, 2012 20.39 20.66 20.26 20.62 49,774 +0.06(+0.30%)
May 22, 2012 20.61 20.70 20.47 20.56 34,521 -0.02(-0.08%)
May 21, 2012 20.14 20.58 20.14 20.58 40,683 +0.48(+2.37%)
May 18, 2012 20.39 20.39 20.08 20.10 55,717 -0.19(-0.94%)
May 17, 2012 20.71 20.71 20.29 20.29 45,026 -0.39(-1.91%)
May 16, 2012 20.87 20.92 20.69 20.69 79,078 -0.09(-0.41%)
May 15, 2012 20.84 21.01 20.76 20.77 30,618 -0.11(-0.51%)
May 14, 2012 20.88 21.00 20.85 20.88 22,450 -0.22(-1.06%)
May 11, 2012 21.06 21.27 21.05 21.10 71,550 -0.00(-0.02%)
May 10, 2012 21.27 21.27 21.08 21.11 54,612 -0.00(-0.02%)
May 09, 2012 20.99 21.22 20.90 21.11 59,556 -0.11(-0.54%)
May 08, 2012 21.19 21.23 20.90 21.22 104,974 -0.10(-0.46%)
May 07, 2012 21.26 21.38 21.22 21.32 137,130 -0.02(-0.08%)
May 04, 2012 21.60 21.60 21.34 21.34 53,448 -0.37(-1.70%)
May 03, 2012 21.92 21.92 21.67 21.71 21,180 -0.20(-0.91%)
May 02, 2012 21.78 21.91 21.76 21.91 69,244 +0.02(+0.07%)
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.