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, 2016 36.89 36.89 36.66 36.81 74,166 -0.10(-0.26%)
Aug 30, 2016 36.97 37.02 36.80 36.91 95,617 -0.11(-0.30%)
Aug 29, 2016 36.97 37.10 36.93 37.02 107,825 +0.13(+0.35%)
Aug 26, 2016 37.01 37.21 36.73 36.89 61,751 -0.07(-0.19%)
Aug 25, 2016 36.91 37.11 36.90 36.96 89,452 -0.07(-0.19%)
Aug 24, 2016 37.28 37.28 36.96 37.03 98,911 -0.26(-0.70%)
Aug 23, 2016 37.33 37.38 37.26 37.29 82,185 +0.13(+0.35%)
Aug 22, 2016 37.09 37.22 37.00 37.16 69,680 +0.03(+0.07%)
Aug 19, 2016 37.10 37.14 36.95 37.13 97,487 +0.03(+0.09%)
Aug 18, 2016 37.06 37.16 37.04 37.10 121,786 +0.03(+0.07%)
Aug 17, 2016 37.05 37.08 36.86 37.07 78,679 +0.00(+0.00%)
Aug 16, 2016 37.23 37.23 37.07 37.07 54,597 -0.24(-0.65%)
Aug 15, 2016 37.28 37.40 37.28 37.31 49,975 +0.12(+0.33%)
Aug 12, 2016 37.14 37.31 37.11 37.19 52,355 -0.05(-0.14%)
Aug 11, 2016 37.21 37.28 37.10 37.24 78,998 +0.16(+0.44%)
Aug 10, 2016 37.13 37.18 36.98 37.08 103,331 -0.03(-0.07%)
Aug 09, 2016 37.11 37.23 37.02 37.11 129,915 +0.04(+0.12%)
Aug 08, 2016 37.21 37.21 36.98 37.06 102,073 -0.09(-0.23%)
Aug 05, 2016 37.04 37.19 36.98 37.15 95,417 +0.23(+0.61%)
Aug 04, 2016 36.92 36.98 36.82 36.92 151,444 +0.07(+0.19%)
Aug 03, 2016 36.80 36.87 36.69 36.85 104,457 +0.05(+0.14%)
Aug 02, 2016 37.05 37.05 36.63 36.80 51,289 -0.23(-0.61%)
Aug 01, 2016 37.04 37.18 36.92 37.03 305,639 +0.09(+0.23%)
Jul 29, 2016 36.92 37.05 36.82 36.94 56,446 +0.04(+0.12%)
Jul 28, 2016 36.80 36.94 36.72 36.90 74,151 +0.10(+0.26%)
Jul 27, 2016 36.92 36.92 36.71 36.80 72,424 +0.03(+0.07%)
Jul 26, 2016 36.74 36.86 36.60 36.78 120,341 +0.03(+0.07%)
Jul 25, 2016 36.79 36.80 36.62 36.75 213,889 -0.03(-0.08%)
Jul 22, 2016 36.61 36.80 36.55 36.78 128,413 +0.15(+0.41%)
Jul 21, 2016 36.77 36.80 36.51 36.63 74,098 -0.13(-0.37%)
Jul 20, 2016 36.64 36.82 36.57 36.76 130,702 +0.27(+0.74%)
Jul 19, 2016 36.47 36.53 36.43 36.50 77,401 -0.06(-0.15%)
Jul 18, 2016 36.49 36.60 36.44 36.55 1,038,171 +0.10(+0.27%)
Jul 15, 2016 36.59 36.59 36.40 36.45 68,010 -0.02(-0.06%)
Jul 14, 2016 36.51 36.55 36.39 36.47 95,788 +0.14(+0.38%)
Jul 13, 2016 36.46 36.46 36.31 36.34 46,785 -0.03(-0.10%)
Jul 12, 2016 36.33 36.43 36.27 36.37 78,346 +0.18(+0.50%)
Jul 11, 2016 36.12 36.27 36.09 36.19 114,320 +0.17(+0.48%)
Jul 08, 2016 35.66 36.05 35.48 36.02 140,483 +0.53(+1.50%)
Jul 07, 2016 35.47 35.59 35.35 35.48 120,754 +0.06(+0.17%)
Jul 06, 2016 35.09 35.43 35.03 35.42 106,075 +0.24(+0.68%)
Jul 05, 2016 35.22 35.23 35.03 35.18 178,129 -0.21(-0.58%)
Jul 01, 2016 35.24 35.39 35.39 35.39 204,562 +0.17(+0.49%)
Jun 30, 2016 34.88 35.22 34.83 35.22 76,634 +0.41(+1.19%)
Jun 29, 2016 34.50 34.88 34.50 34.80 145,269 +0.56(+1.65%)
Jun 28, 2016 34.01 34.24 33.93 34.24 114,907 +0.59(+1.75%)
Jun 27, 2016 34.01 34.03 33.49 33.65 136,177 -0.63(-1.83%)
Jun 24, 2016 34.04 34.82 34.04 34.28 210,513 -1.24(-3.48%)
Jun 23, 2016 35.36 35.52 35.25 35.52 69,421 +0.45(+1.29%)
Jun 22, 2016 35.18 35.34 35.05 35.06 137,752 -0.04(-0.12%)
Jun 21, 2016 35.21 35.21 35.07 35.11 62,913 -0.01(-0.03%)
Jun 20, 2016 35.20 35.41 35.12 35.12 66,730 +0.25(+0.73%)
Jun 17, 2016 34.95 35.10 34.79 34.86 71,838 -0.22(-0.64%)
Jun 16, 2016 34.88 35.12 34.64 35.09 110,009 +0.06(+0.17%)
Jun 15, 2016 35.10 35.20 34.97 35.03 1,759,933 +0.01(+0.04%)
Jun 14, 2016 34.95 35.11 34.80 35.01 64,618 -0.03(-0.09%)
Jun 13, 2016 35.23 35.34 35.05 35.05 95,819 -0.29(-0.82%)
Jun 10, 2016 35.45 35.48 35.24 35.33 59,126 -0.37(-1.04%)
Jun 09, 2016 35.66 35.74 35.59 35.70 93,730 -0.05(-0.14%)
Jun 08, 2016 35.66 35.80 35.64 35.76 51,078 +0.11(+0.30%)
Jun 07, 2016 35.66 35.77 35.63 35.65 59,042 +0.02(+0.05%)
Jun 06, 2016 35.53 35.69 35.48 35.63 71,415 +0.16(+0.44%)
Jun 03, 2016 35.52 35.52 35.29 35.48 97,712 -0.09(-0.27%)
Jun 02, 2016 35.40 35.57 35.37 35.57 139,417 +0.12(+0.35%)
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.