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, 2015 32.17 32.45 32.04 32.42 237,429 +0.63(+1.97%)
Sep 29, 2015 31.92 32.20 31.63 31.79 319,662 -0.08(-0.24%)
Sep 28, 2015 32.71 32.71 31.79 31.86 458,767 -0.95(-2.89%)
Sep 25, 2015 33.41 33.41 32.67 32.81 268,502 -0.25(-0.75%)
Sep 24, 2015 33.06 33.09 32.67 33.06 640,305 -0.14(-0.41%)
Sep 23, 2015 33.33 33.38 33.14 33.20 244,308 -0.10(-0.29%)
Sep 22, 2015 33.31 33.39 33.04 33.30 163,200 -0.42(-1.24%)
Sep 21, 2015 33.81 34.04 33.49 33.71 286,893 +0.10(+0.29%)
Sep 18, 2015 33.80 34.02 33.59 33.61 271,243 -0.48(-1.41%)
Sep 17, 2015 34.08 34.60 33.99 34.09 193,093 +0.06(+0.17%)
Sep 16, 2015 33.88 34.10 33.76 34.04 161,484 +0.20(+0.60%)
Sep 15, 2015 33.50 33.90 33.38 33.83 2,102,987 +0.40(+1.18%)
Sep 14, 2015 33.64 33.64 33.32 33.44 157,673 -0.09(-0.27%)
Sep 11, 2015 33.27 33.55 33.13 33.52 166,137 +0.22(+0.66%)
Sep 10, 2015 33.11 33.52 33.06 33.30 142,394 +0.18(+0.55%)
Sep 09, 2015 33.95 33.95 33.04 33.12 141,801 -0.44(-1.32%)
Sep 08, 2015 33.27 33.57 33.16 33.56 179,021 +0.86(+2.64%)
Sep 04, 2015 32.79 32.70 32.70 32.70 327,575 -0.42(-1.26%)
Sep 03, 2015 33.31 33.55 33.02 33.12 266,064 -0.04(-0.12%)
Sep 02, 2015 32.79 33.15 32.61 33.15 138,408 +0.70(+2.15%)
Sep 01, 2015 33.04 33.04 32.34 32.46 379,213 -0.91(-2.74%)
Aug 31, 2015 33.58 33.72 33.30 33.37 157,468 -0.35(-1.05%)
Aug 28, 2015 33.69 33.82 33.53 33.72 160,702 +0.02(+0.05%)
Aug 27, 2015 33.42 33.76 33.10 33.71 448,836 +0.72(+2.18%)
Aug 26, 2015 32.06 33.01 31.92 32.99 262,313 +1.25(+3.93%)
Aug 25, 2015 33.20 33.47 31.74 31.74 461,495 -0.40(-1.23%)
Aug 24, 2015 31.23 34.30 18.49 32.14 1,072,986 -1.14(-3.43%)
Aug 21, 2015 34.03 34.08 33.28 33.28 388,587 -1.07(-3.11%)
Aug 20, 2015 35.04 35.04 34.35 34.35 141,693 -0.84(-2.38%)
Aug 19, 2015 35.38 35.46 35.03 35.18 132,982 -0.24(-0.68%)
Aug 18, 2015 35.47 35.55 35.39 35.43 41,860 -0.11(-0.30%)
Aug 17, 2015 35.11 35.53 35.01 35.53 54,881 +0.31(+0.88%)
Aug 14, 2015 35.18 35.27 35.02 35.22 89,237 +0.09(+0.27%)
Aug 13, 2015 35.14 35.33 35.03 35.13 128,221 -0.02(-0.05%)
Aug 12, 2015 34.91 35.17 34.54 35.15 90,656 +0.02(+0.05%)
Aug 11, 2015 35.27 35.35 34.98 35.13 109,436 -0.32(-0.89%)
Aug 10, 2015 35.25 35.47 35.25 35.45 120,274 +0.39(+1.12%)
Aug 07, 2015 35.18 35.18 34.82 35.05 143,362 -0.09(-0.27%)
Aug 06, 2015 35.69 35.69 35.00 35.15 100,902 -0.48(-1.34%)
Aug 05, 2015 35.61 35.83 35.55 35.62 87,124 +0.19(+0.53%)
Aug 04, 2015 35.52 35.57 35.38 35.44 123,023 -0.03(-0.07%)
Aug 03, 2015 35.64 35.64 35.29 35.46 80,798 -0.14(-0.39%)
Jul 31, 2015 35.64 35.73 35.55 35.60 49,258 +0.06(+0.16%)
Jul 30, 2015 35.43 35.56 35.24 35.55 88,964 +0.05(+0.14%)
Jul 29, 2015 35.41 35.52 35.30 35.50 56,686 +0.19(+0.53%)
Jul 28, 2015 35.13 35.34 34.92 35.31 90,235 +0.43(+1.25%)
Jul 27, 2015 35.10 35.10 34.81 34.87 174,089 -0.30(-0.85%)
Jul 24, 2015 35.58 35.64 35.11 35.17 114,923 -0.31(-0.89%)
Jul 23, 2015 35.87 35.87 35.44 35.49 937,492 -0.18(-0.49%)
Jul 22, 2015 35.61 35.80 35.49 35.66 63,174 -0.16(-0.44%)
Jul 21, 2015 36.04 36.04 35.77 35.82 77,161 -0.17(-0.47%)
Jul 20, 2015 35.98 36.09 35.87 35.99 211,793 +0.13(+0.37%)
Jul 17, 2015 35.86 35.88 35.75 35.86 85,742 +0.14(+0.41%)
Jul 16, 2015 35.61 35.71 35.58 35.71 1,219,679 +0.33(+0.94%)
Jul 15, 2015 35.47 35.57 35.35 35.38 74,404 -0.10(-0.29%)
Jul 14, 2015 35.35 35.54 35.27 35.48 109,472 +0.21(+0.59%)
Jul 13, 2015 35.15 35.30 35.12 35.27 112,132 +0.43(+1.25%)
Jul 10, 2015 34.65 34.91 34.63 34.84 61,900 +0.53(+1.55%)
Jul 09, 2015 34.61 34.70 34.31 34.31 87,801 +0.04(+0.12%)
Jul 08, 2015 34.74 34.74 34.25 34.27 84,972 -0.57(-1.65%)
Jul 07, 2015 34.70 34.86 34.20 34.84 111,100 +0.18(+0.52%)
Jul 06, 2015 34.48 34.83 34.48 34.66 77,722 -0.05(-0.15%)
Jul 02, 2015 34.87 34.71 34.71 34.71 302,196 -0.06(-0.16%)
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.