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 (%)
Mar 30, 2007 17.89 17.98 17.75 17.90 73,479 +0.04(+0.24%)
Mar 29, 2007 17.99 17.99 17.76 17.86 93,496 -0.02(-0.13%)
Mar 28, 2007 17.93 17.95 17.83 17.88 110,979 -0.11(-0.59%)
Mar 27, 2007 18.04 18.04 17.96 17.99 32,178 -0.09(-0.50%)
Mar 26, 2007 18.12 18.14 17.95 18.08 154,307 -0.03(-0.15%)
Mar 23, 2007 18.11 18.15 18.08 18.11 145,692 -0.04(-0.24%)
Mar 22, 2007 18.16 18.17 18.09 18.15 39,020 +0.01(+0.04%)
Mar 21, 2007 17.89 18.18 17.85 18.14 112,499 +0.26(+1.43%)
Mar 20, 2007 17.77 17.89 17.76 17.89 35,726 +0.13(+0.71%)
Mar 19, 2007 17.73 17.81 17.68 17.76 62,837 +0.16(+0.92%)
Mar 16, 2007 17.65 17.70 17.52 17.60 55,236 -0.06(-0.34%)
Mar 15, 2007 17.59 17.67 17.56 17.66 45,354 +0.07(+0.43%)
Mar 14, 2007 17.51 17.60 17.30 17.58 80,827 +0.11(+0.61%)
Mar 13, 2007 17.81 17.77 17.48 17.48 62,077 -0.33(-1.86%)
Mar 12, 2007 17.75 17.84 17.70 17.81 91,469 +0.06(+0.34%)
Mar 09, 2007 17.85 17.85 17.67 17.75 83,107 +0.04(+0.24%)
Mar 08, 2007 17.72 17.82 17.68 17.70 31,925 +0.08(+0.45%)
Mar 07, 2007 17.62 17.71 17.59 17.63 107,432 -0.03(-0.18%)
Mar 06, 2007 17.52 17.68 17.50 17.66 188,259 +0.31(+1.77%)
Mar 05, 2007 17.39 17.58 17.34 17.35 253,631 -0.18(-1.04%)
Mar 02, 2007 17.72 17.74 17.52 17.53 70,692 -0.24(-1.33%)
Mar 01, 2007 17.61 17.88 17.49 17.77 94,890 -0.08(-0.44%)
Feb 28, 2007 17.83 17.94 17.71 17.85 135,557 +0.16(+0.89%)
Feb 27, 2007 18.21 18.21 17.63 17.69 263,259 -0.71(-3.84%)
Feb 26, 2007 18.50 18.53 18.34 18.40 78,149 -0.08(-0.41%)
Feb 23, 2007 18.47 18.47 18.41 18.47 83,107 -0.01(-0.03%)
Feb 22, 2007 18.53 18.55 18.42 18.48 119,087 -0.03(-0.14%)
Feb 21, 2007 18.38 18.51 18.38 18.50 155,067 -0.01(-0.04%)
Feb 20, 2007 18.36 18.51 18.33 18.51 70,692 +0.11(+0.58%)
Feb 16, 2007 18.37 18.41 18.35 18.40 73,732 -0.02(-0.13%)
Feb 15, 2007 18.36 18.43 18.36 18.43 72,212 +0.06(+0.32%)
Feb 14, 2007 18.25 18.38 18.23 18.37 133,393 +0.16(+0.89%)
Feb 13, 2007 18.17 18.21 18.14 18.21 69,648 +0.11(+0.59%)
Feb 12, 2007 18.17 18.19 18.07 18.10 54,298 -0.08(-0.43%)
Feb 09, 2007 18.34 18.35 18.13 18.18 121,621 -0.13(-0.69%)
Feb 08, 2007 18.31 18.34 18.27 18.30 109,205 -0.03(-0.17%)
Feb 07, 2007 18.33 18.37 18.28 18.34 50,168 +0.07(+0.38%)
Feb 06, 2007 18.25 18.29 18.19 18.27 117,313 +0.03(+0.14%)
Feb 05, 2007 18.24 18.30 18.23 18.24 727,954 -0.02(-0.09%)
Feb 02, 2007 18.29 18.29 18.23 18.26 31,672 +0.00(+0.00%)
Feb 01, 2007 18.26 18.27 18.17 18.26 150,759 +0.09(+0.52%)
Jan 31, 2007 17.95 18.20 17.95 18.16 58,023 +0.14(+0.79%)
Jan 30, 2007 17.98 18.02 17.97 18.02 244,763 +0.07(+0.42%)
Jan 29, 2007 17.97 18.03 17.91 17.95 69,425 +0.00(+0.02%)
Jan 26, 2007 17.99 17.99 17.88 17.94 92,989 -0.04(-0.20%)
Jan 25, 2007 18.17 18.17 17.95 17.98 84,881 -0.17(-0.94%)
Jan 24, 2007 18.02 18.17 18.02 18.15 67,651 +0.15(+0.83%)
Jan 23, 2007 17.92 18.05 17.92 18.00 212,077 +0.06(+0.33%)
Jan 22, 2007 18.06 18.06 17.90 17.94 145,692 -0.13(-0.70%)
Jan 19, 2007 18.00 18.08 18.00 18.06 164,695 +0.06(+0.31%)
Jan 18, 2007 18.12 18.13 17.98 18.01 514,103 -0.14(-0.76%)
Jan 17, 2007 18.17 18.23 18.11 18.15 72,466 -0.03(-0.15%)
Jan 16, 2007 18.20 18.22 18.15 18.17 274,661 -0.02(-0.09%)
Jan 12, 2007 18.08 18.19 18.06 18.19 56,249 +0.11(+0.59%)
Jan 11, 2007 17.93 18.10 17.93 18.08 220,692 +0.18(+1.01%)
Jan 10, 2007 17.74 17.91 17.74 17.90 83,107 +0.09(+0.53%)
Jan 09, 2007 17.82 17.85 17.71 17.81 106,925 +0.04(+0.20%)
Jan 08, 2007 17.69 17.81 17.67 17.77 161,655 +0.05(+0.27%)
Jan 05, 2007 17.79 17.79 17.67 17.72 121,874 -0.13(-0.75%)
Jan 04, 2007 17.72 17.88 17.68 17.86 157,854 +0.11(+0.62%)
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.