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, 2010 16.88 16.93 16.64 16.72 30,284 -0.05(-0.29%)
Sep 29, 2010 16.74 16.82 16.72 16.77 56,127 -0.01(-0.07%)
Sep 28, 2010 16.73 16.81 16.53 16.78 15,090 +0.09(+0.53%)
Sep 27, 2010 16.74 16.79 16.70 16.70 81,467 -0.06(-0.38%)
Sep 24, 2010 16.60 16.76 16.60 16.76 53,202 +0.38(+2.34%)
Sep 23, 2010 16.35 16.56 16.35 16.38 69,901 -0.10(-0.63%)
Sep 22, 2010 16.50 16.56 16.43 16.48 23,257 -0.06(-0.36%)
Sep 21, 2010 16.59 16.60 16.51 16.54 58,403 -0.03(-0.17%)
Sep 20, 2010 16.37 16.60 16.37 16.57 41,960 +0.24(+1.46%)
Sep 17, 2010 16.33 16.36 16.25 16.33 49,005 +0.08(+0.51%)
Sep 15, 2010 16.12 16.27 16.10 16.25 17,064 +0.07(+0.42%)
Sep 14, 2010 16.13 16.27 16.13 16.18 14,604 +0.03(+0.18%)
Sep 13, 2010 16.06 16.16 16.06 16.15 9,866 +0.21(+1.32%)
Sep 10, 2010 15.88 15.96 15.88 15.94 11,285 +0.04(+0.28%)
Sep 09, 2010 16.01 16.02 15.85 15.90 55,361 +0.01(+0.08%)
Sep 08, 2010 15.80 15.90 15.80 15.88 88,130 +0.13(+0.81%)
Sep 07, 2010 15.84 15.84 15.76 15.76 17,039 -0.12(-0.75%)
Sep 03, 2010 15.87 15.92 15.83 15.88 27,076 +0.19(+1.21%)
Sep 02, 2010 15.56 15.70 15.54 15.69 47,677 +0.18(+1.16%)
Sep 01, 2010 15.27 15.53 15.27 15.51 47,926 +0.43(+2.84%)
Aug 31, 2010 15.05 15.13 15.01 15.08 46,484 -0.10(-0.65%)
Aug 30, 2010 15.28 15.33 15.18 15.18 25,403 -0.16(-1.06%)
Aug 27, 2010 15.34 15.35 14.98 15.34 55,245 +0.27(+1.77%)
Aug 26, 2010 15.24 15.28 15.07 15.07 84,006 -0.13(-0.84%)
Aug 25, 2010 15.02 15.24 14.86 15.20 56,617 +0.09(+0.58%)
Aug 24, 2010 15.14 15.24 15.06 15.11 198,604 -0.25(-1.66%)
Aug 23, 2010 15.53 15.61 15.37 15.37 59,322 -0.11(-0.69%)
Aug 20, 2010 15.44 15.48 15.34 15.48 34,285 -0.04(-0.23%)
Aug 19, 2010 15.71 15.72 15.44 15.51 60,655 -0.24(-1.54%)
Aug 18, 2010 15.64 15.83 15.63 15.75 73,626 +0.04(+0.23%)
Aug 17, 2010 15.64 15.83 15.60 15.72 75,840 +0.23(+1.51%)
Aug 16, 2010 15.39 15.56 15.39 15.48 60,826 +0.02(+0.10%)
Aug 13, 2010 15.47 15.56 15.47 15.47 19,895 -0.09(-0.59%)
Aug 12, 2010 15.42 15.59 15.42 15.56 42,516 -0.10(-0.66%)
Aug 11, 2010 15.86 15.86 15.64 15.66 18,710 -0.45(-2.79%)
Aug 10, 2010 16.05 16.18 16.01 16.11 32,758 -0.14(-0.83%)
Aug 09, 2010 16.19 16.27 16.17 16.25 54,043 +0.10(+0.64%)
Aug 06, 2010 16.14 16.16 15.98 16.14 70,388 -0.06(-0.39%)
Aug 05, 2010 16.13 16.21 16.13 16.21 20,544 -0.04(-0.27%)
Aug 04, 2010 16.16 16.26 16.14 16.25 121,527 +0.16(+1.01%)
Aug 03, 2010 16.14 16.15 16.06 16.09 71,654 -0.09(-0.54%)
Aug 02, 2010 16.08 16.20 16.04 16.18 36,089 +0.32(+2.00%)
Jul 30, 2010 15.86 15.91 15.66 15.86 32,574 +0.00(+0.00%)
Jul 29, 2010 15.99 15.99 15.71 15.86 30,740 -0.06(-0.37%)
Jul 28, 2010 15.98 16.01 15.92 15.92 234,832 -0.13(-0.82%)
Jul 27, 2010 16.18 16.18 15.99 16.05 32,398 -0.06(-0.35%)
Jul 26, 2010 15.94 16.10 15.94 16.10 59,281 +0.23(+1.45%)
Jul 23, 2010 15.78 15.94 15.72 15.87 80,626 +0.11(+0.68%)
Jul 22, 2010 15.65 15.81 15.65 15.77 72,230 +0.38(+2.48%)
Jul 21, 2010 15.70 15.70 15.36 15.38 29,562 -0.23(-1.45%)
Jul 20, 2010 15.19 15.61 15.15 15.61 33,538 +0.23(+1.53%)
Jul 19, 2010 15.34 15.40 15.27 15.38 28,100 +0.10(+0.62%)
Jul 16, 2010 15.28 15.63 15.28 15.28 60,683 -0.44(-2.81%)
Jul 15, 2010 15.67 15.75 15.55 15.72 652,854 -0.01(-0.08%)
Jul 14, 2010 15.68 15.82 15.68 15.73 139,918 -0.02(-0.15%)
Jul 13, 2010 15.60 15.76 15.60 15.76 19,472 +0.32(+2.09%)
Jul 12, 2010 15.44 15.52 15.38 15.44 103,655 -0.04(-0.23%)
Jul 09, 2010 15.47 15.47 15.35 15.47 52,417 +0.14(+0.88%)
Jul 08, 2010 15.35 15.37 15.19 15.34 46,554 +0.13(+0.84%)
Jul 07, 2010 14.78 15.22 14.78 15.21 51,260 +0.50(+3.38%)
Jul 06, 2010 14.84 14.98 14.64 14.71 47,561 -0.03(-0.22%)
Jul 02, 2010 14.75 14.84 14.63 14.75 78,996 -0.04(-0.30%)
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.