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 (%)
Aug 31, 2005 15.72 16.02 15.72 16.02 1,023,646 +0.24(+1.53%)
Aug 30, 2005 15.71 15.78 15.67 15.78 75,760 -0.04(-0.27%)
Aug 29, 2005 15.68 15.83 15.62 15.83 33,445 +0.09(+0.58%)
Aug 26, 2005 15.77 15.77 15.70 15.74 24,577 -0.06(-0.40%)
Aug 25, 2005 15.79 15.81 15.76 15.80 35,979 +0.04(+0.28%)
Aug 24, 2005 15.79 15.96 15.74 15.76 80,827 -0.10(-0.65%)
Aug 23, 2005 15.91 15.91 15.80 15.86 147,465 -0.04(-0.22%)
Aug 22, 2005 15.98 15.98 15.83 15.89 31,418 +0.02(+0.15%)
Aug 19, 2005 15.87 15.94 15.86 15.87 22,550 -0.02(-0.15%)
Aug 18, 2005 15.84 15.92 15.84 15.89 173,057 -0.03(-0.17%)
Aug 17, 2005 15.84 15.96 15.84 15.92 27,364 +0.05(+0.30%)
Aug 16, 2005 16.04 16.04 15.87 15.87 18,243 -0.17(-1.08%)
Aug 15, 2005 16.04 16.09 15.95 16.05 25,591 +0.02(+0.12%)
Aug 12, 2005 16.06 16.06 15.91 16.03 39,273 -0.07(-0.47%)
Aug 11, 2005 16.02 16.10 16.01 16.10 39,020 +0.09(+0.57%)
Aug 10, 2005 16.12 16.17 15.98 16.01 66,385 -0.02(-0.12%)
Aug 09, 2005 16.04 16.06 15.98 16.03 34,966 +0.07(+0.45%)
Aug 08, 2005 16.06 16.06 15.94 15.96 124,661 -0.06(-0.39%)
Aug 05, 2005 16.10 16.10 15.99 16.02 42,060 -0.11(-0.71%)
Aug 04, 2005 16.21 16.22 16.13 16.14 27,111 -0.15(-0.92%)
Aug 03, 2005 16.27 16.30 16.23 16.29 56,249 +0.00(+0.00%)
Aug 02, 2005 16.20 16.30 16.20 16.29 64,611 +0.11(+0.71%)
Aug 01, 2005 16.21 16.21 16.13 16.17 38,513 +0.02(+0.12%)
Jul 29, 2005 16.24 16.24 16.14 16.15 55,489 -0.06(-0.39%)
Jul 28, 2005 16.18 16.24 16.14 16.22 70,945 +0.09(+0.56%)
Jul 27, 2005 16.06 16.13 16.03 16.13 65,878 +0.08(+0.49%)
Jul 26, 2005 16.02 16.08 16.00 16.05 35,979 +0.06(+0.37%)
Jul 25, 2005 16.12 16.12 15.99 15.99 39,780 -0.10(-0.64%)
Jul 22, 2005 16.05 16.09 15.98 16.09 205,742 +0.06(+0.37%)
Jul 21, 2005 16.11 16.12 16.00 16.03 55,743 -0.07(-0.47%)
Jul 20, 2005 16.00 16.15 15.98 16.11 225,506 +0.06(+0.34%)
Jul 19, 2005 15.96 16.05 15.90 16.05 101,604 +0.14(+0.89%)
Jul 18, 2005 15.93 15.93 15.89 15.91 44,847 -0.02(-0.12%)
Jul 15, 2005 15.91 15.97 15.87 15.93 48,141 +0.01(+0.05%)
Jul 14, 2005 15.98 16.03 15.89 15.92 96,283 +0.06(+0.37%)
Jul 13, 2005 15.90 15.90 15.83 15.86 356,756 -0.03(-0.17%)
Jul 12, 2005 15.84 15.92 15.79 15.89 24,070 +0.06(+0.35%)
Jul 11, 2005 15.76 15.85 15.76 15.83 206,503 +0.15(+0.93%)
Jul 08, 2005 15.49 15.73 15.49 15.69 28,378 +0.22(+1.43%)
Jul 07, 2005 15.32 15.47 15.32 15.47 28,378 +0.02(+0.13%)
Jul 06, 2005 15.53 15.53 15.44 15.45 33,192 -0.06(-0.36%)
Jul 05, 2005 15.37 15.53 15.35 15.50 37,499 +0.11(+0.72%)
Jul 01, 2005 15.43 15.43 15.37 15.39 39,780 +0.03(+0.18%)
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%)
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.