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 (%)
Sep 30, 2008 15.81 15.81 15.19 15.51 71,204 +0.42(+2.77%)
Sep 29, 2008 16.13 16.13 14.88 15.09 111,118 -1.13(-6.98%)
Sep 26, 2008 15.83 16.22 15.68 16.22 0 +0.04(+0.24%)
Sep 25, 2008 16.17 16.38 16.14 16.18 113,845 +0.23(+1.41%)
Sep 24, 2008 16.45 16.45 15.94 15.96 1,319,009 -0.07(-0.42%)
Sep 23, 2008 16.33 16.46 16.02 16.02 187,502 -0.39(-2.40%)
Sep 22, 2008 16.55 16.69 16.09 16.42 1,159,865 -0.34(-2.05%)
Sep 19, 2008 18.35 18.59 15.98 16.76 0 +0.49(+3.03%)
Sep 18, 2008 15.93 16.36 15.48 16.27 603,419 +0.52(+3.33%)
Sep 17, 2008 16.22 16.26 15.74 15.74 209,954 -0.67(-4.11%)
Sep 16, 2008 16.00 16.48 15.47 16.42 319,081 +0.13(+0.80%)
Sep 15, 2008 16.26 16.71 16.26 16.29 523,914 -0.62(-3.64%)
Sep 12, 2008 16.69 16.92 16.66 16.90 46,456 +0.09(+0.56%)
Sep 11, 2008 16.42 16.81 16.33 16.81 115,986 +0.26(+1.60%)
Sep 10, 2008 16.51 16.70 16.43 16.54 75,645 +0.14(+0.84%)
Sep 09, 2008 16.84 16.91 16.41 16.41 160,654 -0.51(-3.03%)
Sep 08, 2008 17.31 17.31 16.70 16.92 149,442 +0.13(+0.80%)
Sep 05, 2008 16.63 16.82 16.46 16.79 0 +0.01(+0.07%)
Sep 04, 2008 17.12 17.14 16.71 16.77 92,229 -0.49(-2.81%)
Sep 03, 2008 17.38 17.41 17.14 17.26 222,818 -0.15(-0.84%)
Sep 02, 2008 17.76 17.80 17.35 17.40 1,117,092 -0.19(-1.08%)
Aug 29, 2008 17.74 17.78 17.59 17.59 0 -0.24(-1.33%)
Aug 28, 2008 17.73 17.85 17.73 17.83 70,167 +0.17(+0.94%)
Aug 27, 2008 17.54 17.71 17.54 17.67 64,314 +0.15(+0.83%)
Aug 26, 2008 17.51 17.58 17.43 17.52 147,562 +0.03(+0.18%)
Aug 25, 2008 17.70 17.70 17.47 17.49 201,171 -0.33(-1.84%)
Aug 22, 2008 17.75 17.82 17.72 17.82 32,437 +0.20(+1.14%)
Aug 21, 2008 17.54 17.67 17.50 17.61 32,630 +0.01(+0.04%)
Aug 20, 2008 17.56 17.64 17.50 17.61 54,329 +0.11(+0.63%)
Aug 19, 2008 17.54 17.58 17.45 17.50 133,636 -0.15(-0.85%)
Aug 18, 2008 17.84 17.91 17.57 17.65 97,183 -0.21(-1.15%)
Aug 15, 2008 17.91 17.91 17.79 17.85 0 +0.02(+0.09%)
Aug 14, 2008 17.72 17.91 17.70 17.84 167,087 +0.06(+0.31%)
Aug 13, 2008 17.70 17.83 17.61 17.78 553,785 +0.06(+0.33%)
Aug 12, 2008 17.76 17.80 17.67 17.72 2,469,576 -0.06(-0.35%)
Aug 11, 2008 17.66 17.88 17.66 17.78 217,692 +0.09(+0.54%)
Aug 08, 2008 17.35 17.71 17.35 17.69 77,444 +0.31(+1.79%)
Aug 07, 2008 17.53 17.58 17.37 17.38 50,171 -0.22(-1.26%)
Aug 06, 2008 17.44 17.63 17.40 17.60 52,839 +0.15(+0.88%)
Aug 05, 2008 17.18 17.44 17.15 17.44 79,745 +0.39(+2.29%)
Aug 04, 2008 17.22 17.23 17.02 17.05 158,784 -0.22(-1.26%)
Aug 01, 2008 17.52 17.52 17.20 17.27 187,537 -0.11(-0.66%)
Jul 31, 2008 17.47 17.62 17.37 17.39 656,631 -0.21(-1.19%)
Jul 30, 2008 17.33 17.59 17.33 17.59 69,121 +0.28(+1.60%)
Jul 29, 2008 17.32 17.33 17.07 17.32 437,076 +0.29(+1.69%)
Jul 28, 2008 17.28 17.28 17.03 17.03 232,481 -0.25(-1.46%)
Jul 25, 2008 17.20 17.31 17.20 17.28 98,125 +0.15(+0.90%)
Jul 24, 2008 17.37 17.37 17.12 17.13 75,265 -0.31(-1.79%)
Jul 23, 2008 17.55 17.55 17.39 17.44 73,624 +0.00(+0.02%)
Jul 22, 2008 17.20 17.44 17.20 17.44 78,197 +0.09(+0.55%)
Jul 21, 2008 17.36 17.36 17.24 17.34 1,565,493 +0.04(+0.21%)
Jul 18, 2008 17.33 17.35 17.21 17.31 1,683,954 -0.06(-0.32%)
Jul 17, 2008 17.41 17.44 17.22 17.36 1,281,137 +0.05(+0.30%)
Jul 16, 2008 16.99 17.31 16.92 17.31 153,881 +0.34(+1.98%)
Jul 15, 2008 17.09 17.19 16.76 16.97 206,399 -0.15(-0.85%)
Jul 14, 2008 17.35 17.35 17.05 17.12 1,077,532 -0.02(-0.14%)
Jul 11, 2008 17.10 17.37 16.93 17.14 111,065 -0.15(-0.87%)
Jul 10, 2008 17.10 17.31 17.02 17.29 188,264 +0.18(+1.06%)
Jul 09, 2008 17.42 17.50 17.11 17.11 48,243 -0.32(-1.81%)
Jul 08, 2008 17.22 17.43 17.03 17.43 197,611 +0.23(+1.35%)
Jul 07, 2008 17.42 17.47 17.03 17.20 116,921 -0.08(-0.46%)
Jul 04, 2008 17.46 17.46 17.09 17.27 62,685 +0.00(+0.00%)
Jul 03, 2008 17.46 17.46 17.09 17.27 62,685 -0.04(-0.23%)
Jul 02, 2008 17.79 17.79 17.31 17.31 165,425 -0.44(-2.47%)
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.