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 (%)
Apr 30, 2013 24.43 24.57 24.40 24.57 15,239 +0.11(+0.44%)
Apr 29, 2013 24.33 24.50 24.33 24.46 24,518 +0.14(+0.58%)
Apr 26, 2013 24.33 24.36 24.27 24.32 16,805 -0.04(-0.15%)
Apr 25, 2013 24.30 24.42 24.30 24.36 188,193 +0.15(+0.62%)
Apr 24, 2013 24.19 24.24 24.15 24.21 30,223 +0.00(+0.01%)
Apr 23, 2013 24.15 24.22 24.01 24.20 34,941 +0.21(+0.86%)
Apr 22, 2013 23.87 24.02 23.76 24.00 28,066 +0.16(+0.67%)
Apr 19, 2013 23.65 23.84 23.65 23.84 32,696 +0.22(+0.92%)
Apr 18, 2013 23.85 23.85 23.54 23.62 44,876 -0.17(-0.73%)
Apr 17, 2013 23.98 23.98 23.69 23.79 40,936 -0.37(-1.52%)
Apr 16, 2013 23.94 24.16 23.93 24.16 21,157 +0.40(+1.67%)
Apr 15, 2013 24.25 24.25 23.77 23.77 34,323 -0.57(-2.36%)
Apr 12, 2013 24.33 24.36 24.24 24.34 36,197 -0.05(-0.20%)
Apr 11, 2013 24.30 24.46 24.30 24.39 38,914 +0.06(+0.23%)
Apr 10, 2013 24.05 24.34 24.05 24.33 43,750 +0.29(+1.23%)
Apr 09, 2013 23.95 24.04 23.91 24.04 68,666 +0.12(+0.52%)
Apr 08, 2013 23.75 23.91 23.74 23.91 67,862 +0.16(+0.68%)
Apr 05, 2013 23.63 23.75 23.55 23.75 42,256 -0.14(-0.59%)
Apr 04, 2013 23.84 23.89 23.79 23.89 34,614 +0.07(+0.28%)
Apr 03, 2013 24.10 24.10 23.75 23.83 34,037 -0.19(-0.77%)
Apr 02, 2013 24.02 24.13 24.00 24.01 35,045 +0.07(+0.29%)
Apr 01, 2013 24.12 24.12 23.90 23.94 25,249 -0.15(-0.64%)
Mar 28, 2013 24.03 24.14 24.00 24.10 36,084 +0.10(+0.41%)
Mar 27, 2013 23.86 24.01 23.84 24.00 23,000 +0.01(+0.03%)
Mar 26, 2013 23.90 24.00 23.90 23.99 80,924 +0.19(+0.80%)
Mar 25, 2013 23.96 23.98 23.80 23.80 25,482 -0.10(-0.41%)
Mar 22, 2013 23.78 23.90 23.78 23.90 27,595 +0.18(+0.76%)
Mar 21, 2013 23.76 23.80 23.68 23.72 70,853 -0.18(-0.74%)
Mar 20, 2013 23.84 23.93 23.83 23.89 48,085 +0.16(+0.68%)
Mar 19, 2013 23.83 23.84 23.57 23.73 102,742 -0.04(-0.17%)
Mar 18, 2013 23.70 23.87 23.69 23.78 86,464 -0.11(-0.45%)
Mar 15, 2013 23.93 23.93 23.85 23.88 131,780 -0.05(-0.19%)
Mar 14, 2013 23.88 23.94 23.87 23.93 15,169 +0.10(+0.43%)
Mar 13, 2013 23.80 23.87 23.77 23.83 19,414 +0.04(+0.18%)
Mar 12, 2013 23.84 23.84 23.72 23.78 35,774 -0.07(-0.31%)
Mar 11, 2013 23.76 23.86 23.75 23.86 55,372 +0.05(+0.20%)
Mar 08, 2013 23.75 23.82 23.68 23.81 32,795 +0.11(+0.47%)
Mar 07, 2013 23.67 23.70 23.63 23.70 25,031 +0.08(+0.35%)
Mar 06, 2013 23.68 23.70 23.61 23.61 20,578 -0.02(-0.07%)
Mar 05, 2013 23.47 23.67 23.47 23.63 35,295 +0.25(+1.05%)
Mar 04, 2013 23.22 23.39 23.20 23.39 53,212 +0.11(+0.48%)
Mar 01, 2013 23.15 23.30 23.07 23.27 51,198 +0.07(+0.30%)
Feb 28, 2013 23.24 23.38 23.20 23.20 37,066 -0.05(-0.21%)
Feb 27, 2013 22.93 23.30 22.93 23.25 18,758 +0.28(+1.23%)
Feb 26, 2013 22.92 22.99 22.81 22.97 22,631 +0.11(+0.49%)
Feb 25, 2013 23.30 23.31 22.85 22.86 36,529 -0.33(-1.44%)
Feb 22, 2013 23.06 23.20 23.05 23.19 28,336 +0.22(+0.97%)
Feb 21, 2013 23.09 23.09 22.94 22.97 34,901 -0.23(-0.98%)
Feb 20, 2013 23.39 23.42 23.20 23.20 23,807 -0.21(-0.90%)
Feb 19, 2013 23.34 23.41 23.34 23.41 11,699 +0.13(+0.55%)
Feb 15, 2013 23.32 23.33 23.23 23.28 15,939 +0.00(+0.00%)
Feb 14, 2013 23.21 23.31 23.21 23.28 14,403 +0.02(+0.11%)
Feb 13, 2013 23.29 23.31 23.19 23.25 31,213 +0.02(+0.07%)
Feb 12, 2013 23.25 23.29 23.23 23.24 38,199 -0.02(-0.11%)
Feb 11, 2013 23.29 23.29 23.23 23.26 40,065 -0.04(-0.16%)
Feb 08, 2013 23.25 23.31 23.25 23.30 28,151 +0.16(+0.71%)
Feb 07, 2013 23.12 23.14 22.97 23.13 22,922 -0.02(-0.09%)
Feb 06, 2013 23.08 23.18 23.06 23.15 812,915 +0.24(+1.06%)
Feb 04, 2013 23.06 23.11 22.91 22.91 41,321 -0.26(-1.14%)
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.