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, 2017 43.61 43.61 43.32 43.37 283,756 -0.12(-0.28%)
Jul 28, 2017 43.44 43.50 43.34 43.49 283,730 -0.07(-0.16%)
Jul 27, 2017 43.84 43.84 43.21 43.56 259,122 -0.12(-0.28%)
Jul 26, 2017 43.69 43.74 43.62 43.69 223,754 +0.04(+0.10%)
Jul 25, 2017 43.72 43.75 43.59 43.64 287,503 +0.01(+0.02%)
Jul 24, 2017 43.62 43.66 43.50 43.63 238,124 +0.03(+0.06%)
Jul 21, 2017 43.53 43.62 43.49 43.61 155,596 -0.01(-0.02%)
Jul 20, 2017 43.70 43.78 43.48 43.62 179,434 -0.02(-0.04%)
Jul 19, 2017 43.47 43.63 43.45 43.63 200,966 +0.25(+0.59%)
Jul 18, 2017 43.17 43.38 43.12 43.38 215,055 +0.11(+0.26%)
Jul 17, 2017 43.23 43.32 43.18 43.26 3,815,898 +0.02(+0.04%)
Jul 14, 2017 43.02 43.30 43.02 43.25 250,480 +0.28(+0.65%)
Jul 13, 2017 42.96 43.02 42.87 42.97 175,685 +0.04(+0.10%)
Jul 12, 2017 42.76 42.96 42.74 42.92 207,926 +0.39(+0.91%)
Jul 11, 2017 42.50 42.58 42.26 42.54 212,233 +0.01(+0.02%)
Jul 10, 2017 42.42 42.61 42.37 42.53 417,865 +0.14(+0.33%)
Jul 07, 2017 42.15 42.47 42.13 42.39 267,066 +0.32(+0.77%)
Jul 06, 2017 42.27 42.28 42.00 42.06 323,084 -0.37(-0.87%)
Jul 05, 2017 42.33 42.48 42.21 42.43 236,143 +0.24(+0.56%)
Jul 03, 2017 42.54 42.55 42.19 42.19 152,086 -0.11(-0.27%)
Jun 30, 2017 42.44 42.47 42.29 42.31 359,537 +0.08(+0.19%)
Jun 29, 2017 42.70 42.70 41.94 42.23 221,436 -0.54(-1.27%)
Jun 28, 2017 42.59 42.81 42.41 42.77 194,789 +0.39(+0.91%)
Jun 27, 2017 42.78 42.81 42.38 42.39 291,536 -0.31(-0.72%)
Jun 26, 2017 42.90 42.97 42.67 42.70 2,816,944 -0.05(-0.12%)
Jun 23, 2017 42.64 42.83 42.56 42.75 221,328 +0.11(+0.27%)
Jun 22, 2017 42.66 42.77 42.56 42.63 276,876 -0.02(-0.04%)
Jun 21, 2017 42.61 42.69 42.53 42.65 172,046 +0.10(+0.25%)
Jun 20, 2017 42.80 42.80 42.52 42.55 240,459 -0.26(-0.61%)
Jun 19, 2017 42.56 42.83 42.56 42.81 231,213 +0.41(+0.97%)
Jun 16, 2017 42.43 42.43 42.20 42.40 720,878 +0.03(+0.08%)
Jun 15, 2017 42.15 42.38 42.02 42.36 2,350,746 -0.08(-0.18%)
Jun 14, 2017 42.62 42.62 42.23 42.44 214,070 -0.03(-0.06%)
Jun 13, 2017 42.34 42.52 42.33 42.47 239,065 +0.26(+0.62%)
Jun 12, 2017 42.21 42.24 41.88 42.21 578,390 -0.16(-0.37%)
Jun 09, 2017 42.81 42.90 42.05 42.36 260,437 -0.36(-0.84%)
Jun 08, 2017 42.82 42.82 42.61 42.72 234,870 -0.04(-0.10%)
Jun 07, 2017 42.78 42.81 42.58 42.77 390,899 +0.08(+0.18%)
Jun 06, 2017 42.73 42.83 42.66 42.69 196,428 -0.13(-0.31%)
Jun 05, 2017 42.83 42.87 42.77 42.82 225,304 -0.03(-0.06%)
Jun 02, 2017 42.67 42.88 42.58 42.84 220,705 +0.30(+0.72%)
Jun 01, 2017 42.41 42.54 42.30 42.54 511,980 +0.24(+0.58%)
May 31, 2017 42.36 42.37 42.12 42.29 203,628 +0.02(+0.04%)
May 30, 2017 42.23 42.30 42.20 42.28 207,176 +0.00(+0.00%)
May 26, 2017 42.27 42.29 42.20 42.28 202,108 +0.01(+0.02%)
May 25, 2017 42.07 42.32 42.04 42.27 276,100 +0.32(+0.77%)
May 24, 2017 41.87 41.99 41.83 41.95 177,858 +0.15(+0.35%)
May 23, 2017 41.88 41.88 41.75 41.80 233,677 +0.04(+0.10%)
May 22, 2017 41.63 41.79 41.60 41.75 192,679 +0.27(+0.65%)
May 19, 2017 41.38 41.62 41.35 41.48 259,003 +0.23(+0.55%)
May 18, 2017 41.03 41.40 40.97 41.26 227,133 +0.24(+0.57%)
May 17, 2017 41.48 41.54 41.01 41.02 325,035 -0.78(-1.86%)
May 16, 2017 41.84 41.84 41.68 41.80 217,598 +0.03(+0.06%)
May 15, 2017 41.63 41.78 41.63 41.77 339,846 +0.22(+0.52%)
May 12, 2017 41.58 41.61 41.51 41.55 418,885 -0.03(-0.08%)
May 11, 2017 41.54 41.60 41.34 41.59 197,275 -0.06(-0.15%)
May 10, 2017 41.58 41.65 41.51 41.65 196,158 +0.07(+0.17%)
May 09, 2017 41.62 41.67 41.51 41.58 234,956 +0.03(+0.06%)
May 08, 2017 41.58 41.58 41.44 41.55 359,987 +0.03(+0.08%)
May 05, 2017 41.45 41.52 41.35 41.52 349,366 +0.15(+0.36%)
May 04, 2017 41.36 41.37 41.19 41.37 290,628 +0.07(+0.17%)
May 03, 2017 41.35 41.35 41.17 41.30 288,430 -0.11(-0.27%)
May 02, 2017 41.44 41.44 41.33 41.41 1,089,060 +0.04(+0.11%)
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.