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, 2016 36.79 36.97 36.66 36.85 116,300 +0.23(+0.61%)
Sep 29, 2016 36.95 36.97 36.52 36.63 98,909 -0.35(-0.94%)
Sep 28, 2016 36.94 36.97 36.72 36.97 103,071 +0.11(+0.31%)
Sep 27, 2016 36.57 36.91 36.57 36.86 537,055 +0.26(+0.71%)
Sep 26, 2016 36.76 36.76 36.58 36.60 75,460 -0.34(-0.91%)
Sep 23, 2016 37.08 37.08 36.87 36.94 71,885 -0.16(-0.44%)
Sep 22, 2016 37.03 37.14 36.97 37.10 137,010 +0.30(+0.82%)
Sep 21, 2016 36.57 36.87 36.38 36.80 81,525 +0.34(+0.92%)
Sep 20, 2016 36.58 36.59 36.43 36.46 90,752 +0.07(+0.19%)
Sep 19, 2016 36.50 36.67 36.32 36.39 106,531 +0.00(+0.00%)
Sep 16, 2016 36.42 36.46 36.26 36.39 63,871 -0.14(-0.38%)
Sep 15, 2016 36.09 36.57 36.06 36.53 1,094,377 +0.44(+1.22%)
Sep 14, 2016 36.06 36.32 36.00 36.09 73,778 +0.06(+0.17%)
Sep 13, 2016 36.29 36.32 35.93 36.03 90,407 -0.42(-1.16%)
Sep 12, 2016 35.79 36.53 35.79 36.45 107,382 +0.50(+1.39%)
Sep 09, 2016 36.66 36.66 35.95 35.95 159,992 -0.95(-2.57%)
Sep 08, 2016 37.04 37.04 36.83 36.90 110,919 -0.14(-0.37%)
Sep 07, 2016 37.04 37.10 36.95 37.04 48,533 +0.03(+0.07%)
Sep 06, 2016 37.02 37.03 36.85 37.02 48,472 +0.10(+0.28%)
Sep 02, 2016 36.93 36.91 36.91 36.91 57,677 +0.16(+0.45%)
Sep 01, 2016 36.70 36.80 36.51 36.75 69,760 +0.04(+0.12%)
Aug 31, 2016 36.78 36.78 36.55 36.70 74,384 -0.09(-0.26%)
Aug 30, 2016 36.86 36.91 36.70 36.80 95,897 -0.11(-0.30%)
Aug 29, 2016 36.86 36.99 36.82 36.91 108,141 +0.13(+0.35%)
Aug 26, 2016 36.90 37.10 36.63 36.78 61,932 -0.07(-0.19%)
Aug 25, 2016 36.80 37.00 36.79 36.85 89,714 -0.07(-0.19%)
Aug 24, 2016 37.17 37.17 36.85 36.92 99,201 -0.26(-0.70%)
Aug 23, 2016 37.22 37.27 37.15 37.18 82,426 +0.13(+0.35%)
Aug 22, 2016 36.98 37.11 36.89 37.05 69,884 +0.03(+0.07%)
Aug 19, 2016 36.99 37.03 36.84 37.02 97,773 +0.03(+0.09%)
Aug 18, 2016 36.95 37.05 36.93 36.99 122,142 +0.03(+0.07%)
Aug 17, 2016 36.94 36.97 36.75 36.96 78,910 +0.00(+0.00%)
Aug 16, 2016 37.12 37.12 36.96 36.96 54,757 -0.24(-0.65%)
Aug 15, 2016 37.17 37.29 37.17 37.20 50,121 +0.12(+0.33%)
Aug 12, 2016 37.03 37.20 37.00 37.08 52,508 -0.05(-0.14%)
Aug 11, 2016 37.10 37.17 36.99 37.14 79,229 +0.16(+0.44%)
Aug 10, 2016 37.02 37.08 36.87 36.97 103,633 -0.03(-0.07%)
Aug 09, 2016 37.00 37.12 36.91 37.00 130,296 +0.04(+0.12%)
Aug 08, 2016 37.10 37.10 36.88 36.95 102,372 -0.09(-0.23%)
Aug 05, 2016 36.93 37.08 36.87 37.04 95,696 +0.22(+0.61%)
Aug 04, 2016 36.81 36.88 36.71 36.82 151,888 +0.07(+0.19%)
Aug 03, 2016 36.70 36.76 36.58 36.75 104,763 +0.05(+0.14%)
Aug 02, 2016 36.95 36.95 36.52 36.70 51,439 -0.22(-0.61%)
Aug 01, 2016 36.93 37.07 36.82 36.92 306,534 +0.09(+0.23%)
Jul 29, 2016 36.82 36.94 36.71 36.83 56,611 +0.04(+0.12%)
Jul 28, 2016 36.70 36.83 36.61 36.79 74,368 +0.09(+0.26%)
Jul 27, 2016 36.81 36.81 36.61 36.70 72,636 +0.03(+0.07%)
Jul 26, 2016 36.64 36.76 36.50 36.67 120,693 +0.03(+0.07%)
Jul 25, 2016 36.69 36.70 36.51 36.64 214,515 -0.03(-0.08%)
Jul 22, 2016 36.51 36.70 36.44 36.67 128,789 +0.15(+0.41%)
Jul 21, 2016 36.66 36.69 36.40 36.52 74,315 -0.13(-0.37%)
Jul 20, 2016 36.53 36.71 36.46 36.66 131,085 +0.27(+0.74%)
Jul 19, 2016 36.37 36.43 36.32 36.39 77,628 -0.06(-0.15%)
Jul 18, 2016 36.38 36.50 36.33 36.45 1,041,212 +0.10(+0.27%)
Jul 15, 2016 36.48 36.48 36.30 36.35 68,209 -0.02(-0.06%)
Jul 14, 2016 36.41 36.44 36.29 36.37 96,068 +0.14(+0.38%)
Jul 13, 2016 36.35 36.35 36.20 36.23 46,922 -0.03(-0.10%)
Jul 12, 2016 36.23 36.32 36.16 36.26 78,575 +0.18(+0.50%)
Jul 11, 2016 36.02 36.16 35.99 36.08 114,655 +0.17(+0.48%)
Jul 08, 2016 35.56 35.95 35.38 35.91 140,894 +0.53(+1.50%)
Jul 07, 2016 35.37 35.48 35.25 35.38 121,108 +0.06(+0.17%)
Jul 06, 2016 34.99 35.33 34.93 35.32 106,385 +0.24(+0.68%)
Jul 05, 2016 35.12 35.13 34.93 35.08 178,651 -0.21(-0.58%)
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.