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 (%)
May 29, 2009 12.88 13.02 12.80 13.02 201,526 +0.21(+1.60%)
May 28, 2009 12.76 12.85 12.57 12.81 98,133 +0.16(+1.28%)
May 27, 2009 12.82 12.90 12.65 12.65 95,667 -0.20(-1.54%)
May 26, 2009 12.42 12.87 12.42 12.85 2,668,467 +0.35(+2.78%)
May 22, 2009 12.54 12.61 12.43 12.50 261,944 +0.00(+0.03%)
May 21, 2009 12.55 12.61 12.38 12.50 202,788 -0.23(-1.83%)
May 20, 2009 12.85 13.00 12.72 12.73 159,838 -0.02(-0.19%)
May 19, 2009 12.72 12.86 12.67 12.76 1,305,854 +0.03(+0.25%)
May 18, 2009 12.48 12.73 12.45 12.72 254,252 +0.34(+2.74%)
May 15, 2009 12.50 12.57 12.34 12.38 201,346 -0.09(-0.70%)
May 14, 2009 12.38 12.55 12.35 12.47 97,730 +0.12(+0.99%)
May 13, 2009 12.51 12.54 12.33 12.35 190,218 -0.34(-2.71%)
May 12, 2009 12.75 12.80 12.54 12.69 166,038 +0.01(+0.06%)
May 11, 2009 12.73 12.81 12.61 12.68 414,617 -0.15(-1.20%)
May 08, 2009 12.82 12.90 12.68 12.84 197,576 +0.18(+1.43%)
May 07, 2009 12.95 12.97 12.57 12.66 344,806 -0.22(-1.72%)
May 06, 2009 12.93 12.93 12.72 12.88 1,186,738 +0.09(+0.68%)
May 05, 2009 12.75 12.81 12.68 12.79 511,673 -0.03(-0.22%)
May 04, 2009 12.57 12.82 12.55 12.82 165,503 +0.36(+2.88%)
May 01, 2009 12.38 12.53 12.30 12.46 173,898 +0.05(+0.38%)
Apr 30, 2009 12.54 12.66 12.35 12.41 428,923 +0.03(+0.22%)
Apr 29, 2009 12.26 12.50 12.21 12.38 251,918 +0.27(+2.22%)
Apr 28, 2009 12.02 12.24 12.02 12.12 191,054 -0.04(-0.29%)
Apr 27, 2009 12.10 12.29 12.07 12.15 235,750 -0.07(-0.58%)
Apr 24, 2009 12.08 12.33 12.08 12.22 350,300 +0.19(+1.61%)
Apr 23, 2009 12.01 12.04 11.83 12.03 305,429 +0.09(+0.73%)
Apr 22, 2009 11.91 12.20 11.91 11.94 210,762 -0.03(-0.26%)
Apr 21, 2009 11.75 11.98 11.73 11.97 191,128 +0.18(+1.51%)
Apr 20, 2009 12.04 12.04 11.78 11.80 149,850 -0.42(-3.46%)
Apr 17, 2009 12.16 12.28 12.12 12.22 265,552 +0.03(+0.26%)
Apr 16, 2009 12.04 12.23 11.94 12.19 473,804 +0.25(+2.08%)
Apr 15, 2009 11.81 11.95 11.76 11.94 226,322 +0.06(+0.53%)
Apr 14, 2009 11.91 12.03 11.84 11.88 308,946 -0.15(-1.25%)
Apr 13, 2009 11.99 12.10 11.88 12.03 208,175 -0.01(-0.07%)
Apr 09, 2009 11.97 12.05 11.88 12.03 580,037 +0.35(+2.97%)
Apr 08, 2009 11.58 11.73 11.52 11.69 124,768 +0.19(+1.61%)
Apr 07, 2009 11.59 11.67 11.48 11.50 429,913 -0.29(-2.45%)
Apr 06, 2009 11.79 11.81 11.62 11.79 336,711 -0.10(-0.82%)
Apr 03, 2009 11.78 11.91 11.73 11.89 206,551 +0.12(+1.01%)
Apr 02, 2009 11.69 11.96 11.65 11.77 326,485 +0.34(+3.01%)
Apr 01, 2009 11.11 11.47 11.09 11.43 360,399 +0.17(+1.54%)
Mar 31, 2009 11.31 11.47 11.20 11.25 2,648,027 +0.08(+0.71%)
Mar 30, 2009 11.23 11.23 11.04 11.17 1,602,947 -0.56(-4.74%)
Mar 26, 2009 11.50 11.75 11.49 11.73 358,955 +0.33(+2.87%)
Mar 25, 2009 11.45 11.59 11.12 11.40 188,029 +0.05(+0.42%)
Mar 24, 2009 11.43 11.53 11.33 11.35 241,400 -0.19(-1.67%)
Mar 23, 2009 11.27 11.55 11.27 11.55 237,369 +0.64(+5.86%)
Mar 20, 2009 11.15 11.21 10.87 10.91 173,191 -0.18(-1.60%)
Mar 19, 2009 11.23 11.27 11.07 11.09 250,783 -0.04(-0.39%)
Mar 18, 2009 10.89 11.26 10.87 11.13 229,783 +0.16(+1.44%)
Mar 17, 2009 10.67 10.97 10.62 10.97 191,163 +0.30(+2.81%)
Mar 16, 2009 10.84 10.91 10.66 10.67 336,199 -0.06(-0.59%)
Mar 13, 2009 10.75 10.75 10.57 10.73 0 +0.06(+0.55%)
Mar 12, 2009 10.28 10.68 10.23 10.68 167,505 +0.37(+3.56%)
Mar 11, 2009 10.38 10.43 10.22 10.31 338,994 +0.08(+0.77%)
Mar 10, 2009 9.867 10.24 9.867 10.23 367,172 +0.51(+5.28%)
Mar 09, 2009 9.744 9.985 9.677 9.717 301,598 -0.14(-1.40%)
Mar 06, 2009 9.938 10.03 9.618 9.855 0 -0.02(-0.16%)
Mar 05, 2009 10.03 10.12 9.831 9.871 107,059 -0.33(-3.25%)
Mar 04, 2009 10.10 10.35 10.04 10.20 246,331 +0.27(+2.70%)
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.