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 (%)
Aug 31, 2011 18.71 18.89 18.57 18.67 50,889 +0.04(+0.19%)
Aug 30, 2011 18.50 18.71 18.41 18.63 47,145 +0.14(+0.74%)
Aug 29, 2011 18.22 18.53 18.22 18.50 96,789 +0.51(+2.82%)
Aug 26, 2011 17.51 18.00 17.42 17.99 69,186 +0.37(+2.12%)
Aug 25, 2011 18.02 18.02 17.59 17.62 107,236 -0.32(-1.79%)
Aug 24, 2011 17.69 17.94 17.65 17.94 104,154 +0.21(+1.18%)
Aug 23, 2011 17.13 17.73 17.09 17.73 2,360,532 +0.67(+3.94%)
Aug 22, 2011 17.44 17.44 17.03 17.06 111,979 +0.04(+0.26%)
Aug 19, 2011 17.09 17.51 17.01 17.01 75,648 -0.31(-1.77%)
Aug 18, 2011 17.73 17.73 17.16 17.32 354,155 -0.88(-4.84%)
Aug 17, 2011 18.42 18.46 18.11 18.20 24,806 -0.04(-0.19%)
Aug 16, 2011 18.26 18.35 18.06 18.24 71,778 -0.19(-1.03%)
Aug 15, 2011 18.22 18.43 18.18 18.43 123,142 +0.33(+1.80%)
Aug 12, 2011 18.06 18.22 17.95 18.10 251,678 +0.18(+0.99%)
Aug 11, 2011 17.28 18.13 17.28 17.92 241,713 +0.78(+4.53%)
Aug 10, 2011 17.52 17.73 17.15 17.15 656,917 -0.75(-4.18%)
Aug 09, 2011 18.08 17.89 16.79 17.89 175,726 +0.81(+4.76%)
Aug 08, 2011 17.74 17.94 17.05 17.08 348,992 -1.17(-6.43%)
Aug 05, 2011 18.55 18.60 17.79 18.26 255,181 -0.06(-0.35%)
Aug 04, 2011 19.05 19.05 18.32 18.32 141,561 -0.97(-5.05%)
Aug 03, 2011 19.21 19.30 18.82 19.29 198,224 +0.14(+0.74%)
Aug 02, 2011 19.56 19.68 19.15 19.15 1,054,283 -0.54(-2.72%)
Aug 01, 2011 20.01 20.05 19.52 19.69 91,559 -0.10(-0.49%)
Jul 29, 2011 19.70 19.91 19.60 19.79 74,520 -0.10(-0.51%)
Jul 28, 2011 19.96 20.13 19.89 19.89 179,805 -0.06(-0.30%)
Jul 27, 2011 20.31 20.31 19.92 19.95 1,581,431 -0.47(-2.33%)
Jul 26, 2011 20.52 20.52 20.39 20.42 50,235 -0.10(-0.47%)
Jul 25, 2011 20.43 20.63 20.41 20.52 48,540 -0.10(-0.51%)
Jul 22, 2011 20.61 20.65 20.60 20.62 382,922 +0.06(+0.31%)
Jul 21, 2011 20.44 20.62 20.38 20.56 287,131 +0.19(+0.93%)
Jul 20, 2011 20.52 20.52 20.33 20.37 30,576 -0.09(-0.43%)
Jul 19, 2011 20.19 20.46 20.19 20.46 92,628 +0.43(+2.15%)
Jul 18, 2011 20.11 20.12 19.93 20.03 42,910 -0.08(-0.40%)
Jul 15, 2011 20.13 20.18 20.08 20.11 26,432 +0.10(+0.50%)
Jul 14, 2011 20.24 20.32 19.99 20.01 29,688 -0.19(-0.94%)
Jul 13, 2011 20.19 20.40 20.14 20.20 122,526 +0.09(+0.46%)
Jul 12, 2011 20.18 20.28 20.10 20.10 3,000,164 -0.12(-0.59%)
Jul 11, 2011 20.36 20.43 20.19 20.22 41,321 -0.37(-1.80%)
Jul 08, 2011 20.47 20.59 20.42 20.59 33,698 -0.10(-0.51%)
Jul 07, 2011 20.63 20.75 20.63 20.70 25,754 +0.24(+1.18%)
Jul 06, 2011 20.36 20.50 20.35 20.46 123,082 +0.08(+0.41%)
Jul 05, 2011 20.32 20.41 20.30 20.37 19,455 +0.05(+0.23%)
Jul 01, 2011 20.05 20.33 20.00 20.33 92,869 +0.28(+1.40%)
Jun 30, 2011 20.01 20.06 20.00 20.04 75,485 +0.21(+1.07%)
Jun 29, 2011 19.78 19.87 19.72 19.83 19,899 +0.15(+0.75%)
Jun 28, 2011 19.46 19.70 19.46 19.68 42,737 +0.31(+1.59%)
Jun 27, 2011 19.15 19.44 19.14 19.38 33,780 +0.21(+1.12%)
Jun 24, 2011 19.40 19.41 19.16 19.16 33,553 -0.26(-1.36%)
Jun 23, 2011 19.05 19.43 19.05 19.43 107,630 +0.02(+0.13%)
Jun 22, 2011 19.46 19.57 19.40 19.40 96,988 -0.12(-0.62%)
Jun 21, 2011 19.27 19.56 19.26 19.52 47,155 +0.36(+1.86%)
Jun 20, 2011 19.19 19.22 19.17 19.17 5,729 +0.09(+0.48%)
Jun 17, 2011 19.23 19.23 19.05 19.07 27,554 +0.02(+0.10%)
Jun 16, 2011 19.06 19.15 18.91 19.05 61,557 -0.01(-0.06%)
Jun 15, 2011 19.24 19.31 19.05 19.07 63,011 -0.32(-1.68%)
Jun 14, 2011 19.25 19.46 19.25 19.39 220,462 +0.30(+1.55%)
Jun 13, 2011 19.17 19.22 19.03 19.09 365,390 -0.05(-0.25%)
Jun 10, 2011 19.38 19.38 19.13 19.14 38,106 -0.29(-1.51%)
Jun 09, 2011 19.37 19.52 19.33 19.44 74,164 +0.12(+0.60%)
Jun 08, 2011 19.41 19.43 19.29 19.32 103,613 -0.12(-0.62%)
Jun 07, 2011 19.48 19.60 19.44 19.44 86,309 -0.02(-0.08%)
Jun 06, 2011 19.60 19.67 19.43 19.46 307,625 -0.23(-1.16%)
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.