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 (%)
Dec 31, 2008 11.74 11.96 11.67 11.86 481,321 +0.15(+1.25%)
Dec 30, 2008 11.47 11.73 11.47 11.71 705,885 +0.32(+2.85%)
Dec 29, 2008 11.54 11.54 11.26 11.39 984,051 -0.09(-0.80%)
Dec 26, 2008 11.50 11.50 11.38 11.48 710,172 +0.05(+0.41%)
Dec 24, 2008 11.53 11.53 11.33 11.43 708,632 +0.08(+0.67%)
Dec 23, 2008 11.50 11.63 11.32 11.36 672,743 -0.16(-1.37%)
Dec 22, 2008 11.71 11.71 11.30 11.52 828,396 -0.22(-1.91%)
Dec 19, 2008 11.80 11.91 11.67 11.74 456,300 +0.10(+0.88%)
Dec 18, 2008 11.95 11.95 11.55 11.64 461,099 -0.27(-2.25%)
Dec 17, 2008 11.78 12.04 11.73 11.91 709,182 -0.01(-0.10%)
Dec 16, 2008 11.52 11.95 11.52 11.92 1,254,334 +0.50(+4.35%)
Dec 15, 2008 11.59 11.59 11.24 11.42 1,034,359 -0.06(-0.48%)
Dec 12, 2008 11.18 11.57 11.12 11.48 849,913 +0.04(+0.31%)
Dec 11, 2008 11.77 11.83 11.37 11.44 711,596 -0.32(-2.75%)
Dec 10, 2008 11.71 11.88 11.58 11.77 982,353 +0.19(+1.64%)
Dec 09, 2008 11.69 11.92 11.48 11.58 1,708,618 -0.18(-1.54%)
Dec 08, 2008 11.61 11.88 11.54 11.76 956,851 +0.44(+3.87%)
Dec 05, 2008 10.81 11.35 10.57 11.32 1,049,980 +0.36(+3.31%)
Dec 04, 2008 11.16 11.35 10.81 10.96 854,154 -0.36(-3.17%)
Dec 03, 2008 10.97 11.32 10.80 11.32 608,928 +0.28(+2.50%)
Dec 02, 2008 10.86 11.05 10.72 11.04 598,970 +0.36(+3.33%)
Dec 01, 2008 11.37 11.37 10.67 10.68 837,702 -0.94(-8.08%)
Nov 28, 2008 11.56 11.63 11.51 11.62 358,727 +0.04(+0.34%)
Nov 26, 2008 10.97 11.62 10.97 11.58 437,016 +0.43(+3.82%)
Nov 25, 2008 11.35 11.35 10.88 11.16 751,154 +0.06(+0.57%)
Nov 24, 2008 10.74 11.28 10.63 11.09 2,596,946 +0.58(+5.56%)
Nov 21, 2008 10.25 10.53 9.819 10.51 631,395 +0.54(+5.47%)
Nov 20, 2008 10.47 10.68 9.914 9.965 8,012,309 -0.65(-6.10%)
Nov 19, 2008 11.16 11.28 10.59 10.61 959,007 -0.45(-4.10%)
Nov 18, 2008 11.08 11.32 10.85 11.07 317,594 -0.09(-0.85%)
Nov 17, 2008 11.28 11.48 11.14 11.16 210,683 -0.23(-1.98%)
Nov 14, 2008 11.65 11.94 11.39 11.39 298,988 -0.54(-4.53%)
Nov 13, 2008 11.20 11.93 10.76 11.93 321,873 +0.64(+5.66%)
Nov 12, 2008 11.48 11.60 11.19 11.29 504,536 -0.46(-3.94%)
Nov 11, 2008 11.88 12.02 11.63 11.75 261,744 -0.31(-2.58%)
Nov 10, 2008 12.42 12.44 11.95 12.06 422,439 -0.09(-0.72%)
Nov 07, 2008 12.08 12.25 11.97 12.15 303,594 +0.19(+1.60%)
Nov 06, 2008 12.35 12.44 11.89 11.96 487,810 -0.60(-4.78%)
Nov 05, 2008 13.00 13.06 12.53 12.56 1,121,293 -0.58(-4.42%)
Nov 04, 2008 13.04 13.17 12.83 13.14 348,376 +0.43(+3.35%)
Nov 03, 2008 12.65 12.84 12.62 12.71 312,754 -0.08(-0.59%)
Oct 31, 2008 12.59 12.93 12.40 12.79 184,233 +0.22(+1.73%)
Oct 30, 2008 12.59 12.59 12.24 12.57 1,803,465 +0.50(+4.15%)
Oct 29, 2008 12.12 12.61 12.03 12.07 720,789 +0.03(+0.24%)
Oct 28, 2008 11.50 12.04 10.98 12.04 262,304 +1.00(+9.03%)
Oct 27, 2008 11.14 11.58 11.04 11.04 139,783 -0.41(-3.58%)
Oct 24, 2008 10.47 11.70 10.47 11.45 193,314 -0.29(-2.45%)
Oct 23, 2008 11.78 12.00 11.20 11.74 2,181,219 -0.06(-0.53%)
Oct 22, 2008 12.16 12.21 11.56 11.80 941,228 -0.71(-5.68%)
Oct 21, 2008 12.66 13.04 12.51 12.51 1,601,353 -0.49(-3.79%)
Oct 20, 2008 12.68 13.01 12.45 13.01 979,432 +0.55(+4.44%)
Oct 17, 2008 11.99 12.97 11.99 12.46 308,550 +0.02(+0.16%)
Oct 16, 2008 11.88 12.44 11.39 12.44 917,752 +0.45(+3.75%)
Oct 15, 2008 12.97 13.02 11.99 11.99 427,395 -1.21(-9.15%)
Oct 14, 2008 14.57 14.57 12.85 13.19 1,336,941 -0.19(-1.42%)
Oct 13, 2008 13.33 13.41 12.55 13.38 621,356 +1.21(+9.98%)
Oct 10, 2008 11.52 12.45 10.53 12.17 230,079 -0.14(-1.12%)
Oct 09, 2008 13.36 13.47 12.13 12.31 148,393 -0.71(-5.46%)
Oct 08, 2008 12.73 13.47 12.65 13.02 282,415 -0.06(-0.45%)
Oct 07, 2008 13.86 13.92 13.05 13.08 433,096 -0.73(-5.29%)
Oct 06, 2008 14.03 14.10 13.14 13.81 306,128 -0.58(-4.01%)
Oct 03, 2008 14.70 15.04 14.38 14.38 194,908 -0.21(-1.41%)
Oct 02, 2008 15.08 15.08 14.53 14.59 95,850 -0.73(-4.79%)
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.