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 (%)
Jun 30, 2010 14.93 15.06 14.81 14.81 84,451 -0.15(-0.98%)
Jun 29, 2010 15.25 15.25 14.87 14.95 68,069 -0.59(-3.77%)
Jun 25, 2010 15.54 15.63 15.42 15.54 155,714 +0.04(+0.23%)
Jun 24, 2010 15.67 15.69 15.49 15.50 92,098 -0.25(-1.61%)
Jun 23, 2010 15.74 15.82 15.65 15.76 171,610 -0.03(-0.18%)
Jun 22, 2010 16.13 16.13 15.79 15.79 26,888 -0.21(-1.34%)
Jun 21, 2010 16.25 16.28 15.94 16.00 60,189 -0.09(-0.57%)
Jun 18, 2010 16.09 16.16 16.07 16.09 44,485 +0.06(+0.34%)
Jun 17, 2010 16.13 16.13 15.97 16.03 46,620 -0.04(-0.22%)
Jun 16, 2010 16.06 16.14 15.99 16.07 37,300 +0.00(+0.00%)
Jun 15, 2010 15.88 16.07 15.87 16.07 25,835 +0.34(+2.19%)
Jun 14, 2010 15.84 15.90 15.73 15.73 37,802 +0.03(+0.20%)
Jun 11, 2010 15.50 15.70 15.48 15.69 67,703 +0.08(+0.53%)
Jun 10, 2010 15.44 15.61 15.44 15.61 30,504 +0.42(+2.79%)
Jun 09, 2010 15.36 15.50 15.19 15.19 37,143 -0.10(-0.65%)
Jun 08, 2010 15.20 15.29 15.05 15.29 84,718 +0.09(+0.60%)
Jun 07, 2010 15.43 15.49 15.20 15.20 55,935 -0.20(-1.32%)
Jun 04, 2010 15.40 15.76 15.38 15.40 49,684 -0.56(-3.51%)
Jun 03, 2010 15.88 15.96 15.79 15.96 34,632 +0.13(+0.85%)
Jun 02, 2010 15.52 15.82 15.49 15.82 47,057 +0.29(+1.83%)
Jun 01, 2010 15.68 15.77 15.54 15.54 68,605 -0.17(-1.06%)
May 28, 2010 15.71 15.82 15.62 15.71 79,249 -0.14(-0.87%)
May 27, 2010 15.65 15.84 15.65 15.84 61,655 +0.47(+3.04%)
May 26, 2010 15.63 15.72 15.35 15.38 99,978 -0.10(-0.61%)
May 25, 2010 15.14 15.48 15.03 15.47 116,849 -0.03(-0.18%)
May 24, 2010 15.54 15.69 15.50 15.50 66,457 -0.11(-0.68%)
May 21, 2010 15.23 15.64 15.02 15.61 135,110 +0.16(+1.05%)
May 20, 2010 15.54 15.74 15.44 15.44 81,568 -0.59(-3.65%)
May 19, 2010 16.09 16.12 15.89 16.03 83,041 -0.15(-0.93%)
May 18, 2010 16.47 16.49 16.12 16.18 333,582 -0.17(-1.02%)
May 17, 2010 16.35 16.41 16.06 16.35 66,280 +0.04(+0.22%)
May 14, 2010 16.31 16.50 16.17 16.31 71,639 -0.30(-1.83%)
May 13, 2010 16.77 16.85 16.59 16.62 155,178 -0.18(-1.06%)
May 12, 2010 16.57 16.79 16.57 16.79 221,148 +0.27(+1.60%)
May 11, 2010 16.63 16.71 16.52 16.53 60,955 -0.03(-0.19%)
May 10, 2010 16.46 16.56 16.40 16.56 325,187 +0.72(+4.55%)
May 07, 2010 16.08 16.15 15.62 15.84 207,978 -0.34(-2.08%)
May 06, 2010 16.60 16.93 0.0040 16.18 313,530 -0.49(-2.92%)
May 05, 2010 16.67 16.75 16.64 16.66 50,632 -0.10(-0.58%)
May 04, 2010 16.89 16.89 16.70 16.76 29,880 -0.40(-2.33%)
May 03, 2010 17.03 17.21 17.03 17.16 21,469 +0.19(+1.10%)
Apr 30, 2010 17.26 17.27 16.98 16.98 72,531 -0.28(-1.61%)
Apr 29, 2010 17.16 17.30 17.16 17.25 178,333 +0.21(+1.23%)
Apr 28, 2010 17.02 17.09 16.94 17.04 27,788 +0.03(+0.20%)
Apr 27, 2010 17.29 17.35 17.00 17.01 52,974 -0.34(-1.93%)
Apr 26, 2010 17.38 17.45 17.34 17.34 29,715 -0.06(-0.36%)
Apr 23, 2010 17.30 17.41 17.27 17.41 31,208 +0.09(+0.53%)
Apr 22, 2010 17.12 17.32 17.02 17.32 47,074 +0.06(+0.37%)
Apr 21, 2010 17.27 17.28 17.17 17.25 55,644 +0.01(+0.07%)
Apr 20, 2010 17.20 17.25 17.15 17.24 24,678 +0.11(+0.67%)
Apr 19, 2010 17.06 17.13 16.98 17.13 41,178 +0.03(+0.16%)
Apr 16, 2010 17.23 17.28 17.02 17.10 49,480 -0.21(-1.19%)
Apr 15, 2010 17.24 17.32 17.24 17.30 38,583 +0.06(+0.32%)
Apr 14, 2010 17.15 17.26 17.14 17.25 68,994 +0.16(+0.95%)
Apr 13, 2010 17.02 17.11 16.99 17.09 24,415 +0.03(+0.16%)
Apr 12, 2010 17.03 17.10 17.03 17.06 33,429 +0.03(+0.19%)
Apr 09, 2010 16.94 17.03 16.94 17.03 47,870 +0.10(+0.60%)
Apr 08, 2010 16.85 16.95 16.81 16.93 63,246 +0.03(+0.16%)
Apr 07, 2010 16.94 16.98 16.84 16.90 49,967 -0.09(-0.52%)
Apr 06, 2010 16.92 17.02 16.91 16.99 426,277 +0.01(+0.06%)
Apr 05, 2010 16.89 16.98 16.85 16.98 52,372 +0.16(+0.94%)
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.