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 (%)
Nov 30, 2005 16.57 16.58 16.46 16.48 136,824 -0.04(-0.26%)
Nov 29, 2005 16.60 16.64 16.50 16.52 244,509 +0.02(+0.12%)
Nov 28, 2005 17.07 17.46 16.50 16.50 2,356,161 -0.19(-1.11%)
Nov 25, 2005 16.63 16.69 16.63 16.69 82,854 +0.04(+0.24%)
Nov 23, 2005 16.63 16.72 16.60 16.65 110,472 +0.06(+0.33%)
Nov 22, 2005 16.49 16.62 16.49 16.60 92,482 +0.08(+0.48%)
Nov 21, 2005 16.43 16.55 16.41 16.52 71,199 +0.10(+0.60%)
Nov 18, 2005 16.44 16.46 16.35 16.42 193,327 +0.04(+0.24%)
Nov 17, 2005 16.21 16.38 16.21 16.38 82,347 +0.18(+1.10%)
Nov 16, 2005 16.16 16.22 16.13 16.20 55,489 +0.04(+0.27%)
Nov 15, 2005 16.21 16.26 16.13 16.16 57,770 -0.05(-0.29%)
Nov 14, 2005 16.61 16.61 16.17 16.20 48,648 -0.01(-0.05%)
Nov 11, 2005 16.34 16.34 16.18 16.21 47,888 +0.05(+0.29%)
Nov 10, 2005 16.03 16.19 15.95 16.17 48,395 +0.15(+0.96%)
Nov 09, 2005 16.01 16.09 15.97 16.01 66,385 +0.02(+0.10%)
Nov 08, 2005 15.96 16.04 15.96 16.00 92,989 -0.05(-0.32%)
Nov 07, 2005 16.06 16.08 15.98 16.05 60,303 +0.04(+0.25%)
Nov 04, 2005 16.02 16.05 15.93 16.01 102,111 +0.02(+0.10%)
Nov 03, 2005 16.04 16.06 15.95 15.99 202,955 +0.07(+0.42%)
Nov 02, 2005 15.62 15.92 15.62 15.92 176,097 +0.22(+1.43%)
Nov 01, 2005 15.75 15.75 15.70 15.70 57,010 +0.05(+0.33%)
Oct 31, 2005 15.66 15.81 15.62 15.65 57,770 +0.05(+0.33%)
Oct 28, 2005 15.39 15.60 15.39 15.60 39,273 +0.21(+1.33%)
Oct 27, 2005 15.57 15.57 15.37 15.39 44,847 -0.21(-1.37%)
Oct 26, 2005 15.66 15.75 15.60 15.61 42,820 -0.07(-0.45%)
Oct 25, 2005 15.71 15.73 15.57 15.68 79,560 -0.06(-0.38%)
Oct 24, 2005 15.65 15.74 15.58 15.74 75,506 +0.22(+1.40%)
Oct 21, 2005 15.56 15.58 15.44 15.52 26,858 +0.05(+0.31%)
Oct 20, 2005 15.65 15.66 15.47 15.47 98,817 -0.18(-1.16%)
Oct 19, 2005 15.38 15.65 15.32 15.65 46,368 +0.23(+1.51%)
Oct 18, 2005 15.51 15.52 15.41 15.42 86,401 -0.08(-0.51%)
Oct 17, 2005 15.51 15.53 15.43 15.50 82,094 +0.00(+0.03%)
Oct 14, 2005 15.43 15.49 15.32 15.49 63,091 +0.19(+1.21%)
Oct 13, 2005 15.30 15.38 15.23 15.31 81,841 +0.00(+0.03%)
Oct 12, 2005 15.35 15.40 15.24 15.31 42,820 -0.11(-0.72%)
Oct 11, 2005 15.55 15.56 15.40 15.42 45,608 -0.05(-0.33%)
Oct 10, 2005 15.59 15.59 15.47 15.47 107,939 -0.11(-0.73%)
Oct 07, 2005 15.58 15.59 15.53 15.58 33,192 +0.06(+0.36%)
Oct 06, 2005 15.64 15.66 15.43 15.53 134,036 -0.09(-0.58%)
Oct 05, 2005 15.85 15.85 15.62 15.62 38,260 -0.21(-1.35%)
Oct 04, 2005 15.97 16.04 15.83 15.83 28,124 -0.14(-0.86%)
Oct 03, 2005 16.02 16.03 15.94 15.97 55,489 +0.04(+0.22%)
Sep 30, 2005 15.88 15.96 15.88 15.93 66,385 +0.07(+0.42%)
Sep 29, 2005 15.73 15.89 15.69 15.87 42,567 +0.13(+0.80%)
Sep 28, 2005 15.74 15.81 15.70 15.74 44,341 +0.00(+0.02%)
Sep 27, 2005 15.67 15.82 15.67 15.74 129,476 -0.01(-0.05%)
Sep 26, 2005 15.81 15.83 15.70 15.74 20,016 +0.01(+0.09%)
Sep 23, 2005 15.73 15.77 15.62 15.73 42,060 -0.02(-0.14%)
Sep 22, 2005 15.61 15.75 15.59 15.75 57,770 +0.10(+0.66%)
Sep 21, 2005 15.72 15.75 15.63 15.65 39,780 -0.15(-0.92%)
Sep 20, 2005 15.94 16.00 15.78 15.79 56,503 -0.15(-0.92%)
Sep 19, 2005 16.03 16.03 15.90 15.94 48,648 -0.12(-0.74%)
Sep 16, 2005 16.03 16.06 15.95 16.06 16,722 +0.11(+0.69%)
Sep 15, 2005 15.99 16.00 15.92 15.95 120,861 -0.04(-0.27%)
Sep 14, 2005 16.09 16.12 15.94 15.99 16,469 -0.10(-0.64%)
Sep 13, 2005 16.12 16.16 16.06 16.09 39,020 -0.12(-0.73%)
Sep 12, 2005 16.19 16.22 16.16 16.21 44,594 +0.04(+0.22%)
Sep 09, 2005 16.09 16.19 16.09 16.18 35,472 +0.13(+0.79%)
Sep 08, 2005 16.08 16.13 16.05 16.05 40,287 -0.09(-0.54%)
Sep 07, 2005 16.10 16.14 16.03 16.14 187,753 +0.08(+0.52%)
Sep 06, 2005 15.91 16.09 15.91 16.06 136,824 +0.19(+1.22%)
Sep 02, 2005 15.94 15.94 15.83 15.86 38,766 -0.04(-0.25%)
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.