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, 2012 21.84 21.88 21.69 21.82 19,667 +0.12(+0.54%)
Aug 30, 2012 21.80 21.80 21.69 21.70 45,356 -0.18(-0.84%)
Aug 29, 2012 21.90 21.92 21.88 21.88 26,427 +0.04(+0.21%)
Aug 27, 2012 21.92 21.92 21.82 21.84 33,501 +0.01(+0.04%)
Aug 24, 2012 21.66 21.86 21.66 21.83 29,665 +0.13(+0.62%)
Aug 23, 2012 21.83 21.83 21.67 21.69 22,603 -0.18(-0.80%)
Aug 22, 2012 21.82 21.88 21.76 21.87 9,698 +0.04(+0.17%)
Aug 21, 2012 21.98 22.04 21.78 21.83 80,062 -0.07(-0.34%)
Aug 20, 2012 21.93 21.93 21.85 21.90 33,925 -0.04(-0.19%)
Aug 17, 2012 21.89 21.96 21.88 21.95 50,549 +0.09(+0.41%)
Aug 16, 2012 21.71 21.89 21.67 21.86 27,739 +0.17(+0.77%)
Aug 15, 2012 21.63 21.70 21.63 21.69 17,025 +0.07(+0.32%)
Aug 14, 2012 21.69 21.70 21.59 21.62 26,307 +0.02(+0.07%)
Aug 13, 2012 21.57 21.62 21.49 21.60 19,625 +0.00(+0.02%)
Aug 10, 2012 21.51 21.62 21.48 21.60 53,507 +0.01(+0.06%)
Aug 09, 2012 21.57 21.60 21.53 21.59 23,057 +0.03(+0.13%)
Aug 08, 2012 21.53 21.61 21.50 21.56 42,540 -0.01(-0.06%)
Aug 07, 2012 21.56 21.67 21.56 21.57 47,588 +0.11(+0.51%)
Aug 06, 2012 21.45 21.55 21.45 21.46 55,560 +0.07(+0.32%)
Aug 03, 2012 21.31 21.45 21.31 21.39 35,152 +0.38(+1.82%)
Aug 02, 2012 20.95 21.13 20.89 21.01 35,461 -0.10(-0.46%)
Aug 01, 2012 21.35 21.35 21.09 21.11 19,829 -0.11(-0.54%)
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%)
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.