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 12.92 13.06 12.83 13.06 200,938 +0.21(+1.60%)
May 28, 2009 12.80 12.89 12.61 12.85 97,846 +0.16(+1.29%)
May 27, 2009 12.86 12.94 12.69 12.69 95,388 -0.20(-1.54%)
May 26, 2009 12.45 12.90 12.45 12.89 2,660,675 +0.35(+2.78%)
May 22, 2009 12.58 12.64 12.46 12.54 261,179 +0.00(+0.03%)
May 21, 2009 12.59 12.65 12.42 12.54 202,196 -0.23(-1.83%)
May 20, 2009 12.89 13.03 12.75 12.77 159,371 -0.02(-0.19%)
May 19, 2009 12.76 12.90 12.71 12.79 1,302,041 +0.03(+0.25%)
May 18, 2009 12.51 12.77 12.49 12.76 253,509 +0.34(+2.74%)
May 15, 2009 12.54 12.60 12.37 12.42 200,758 -0.09(-0.70%)
May 14, 2009 12.42 12.59 12.39 12.51 97,445 +0.12(+0.99%)
May 13, 2009 12.54 12.58 12.36 12.39 189,662 -0.34(-2.71%)
May 12, 2009 12.79 12.84 12.57 12.73 165,553 +0.01(+0.06%)
May 11, 2009 12.77 12.85 12.65 12.72 413,406 -0.15(-1.20%)
May 08, 2009 12.86 12.94 12.72 12.88 196,999 +0.18(+1.43%)
May 07, 2009 12.98 13.01 12.60 12.69 343,800 -0.22(-1.72%)
May 06, 2009 12.96 12.96 12.75 12.92 1,183,273 +0.09(+0.68%)
May 05, 2009 12.79 12.85 12.72 12.83 510,179 -0.03(-0.22%)
May 04, 2009 12.61 12.86 12.59 12.86 165,020 +0.36(+2.88%)
May 01, 2009 12.42 12.56 12.34 12.50 173,390 +0.05(+0.38%)
Apr 30, 2009 12.58 12.69 12.39 12.45 427,670 +0.03(+0.22%)
Apr 29, 2009 12.30 12.54 12.25 12.42 251,182 +0.27(+2.21%)
Apr 28, 2009 12.05 12.28 12.05 12.15 190,496 -0.04(-0.29%)
Apr 27, 2009 12.14 12.33 12.11 12.19 235,062 -0.07(-0.58%)
Apr 24, 2009 12.12 12.37 12.11 12.26 349,277 +0.19(+1.61%)
Apr 23, 2009 12.05 12.08 11.86 12.06 304,537 +0.09(+0.73%)
Apr 22, 2009 11.94 12.24 11.94 11.98 210,146 -0.03(-0.26%)
Apr 21, 2009 11.78 12.01 11.76 12.01 190,569 +0.18(+1.51%)
Apr 20, 2009 12.08 12.08 11.81 11.83 149,412 -0.42(-3.46%)
Apr 17, 2009 12.20 12.31 12.15 12.25 264,777 +0.03(+0.26%)
Apr 16, 2009 12.08 12.27 11.98 12.22 472,420 +0.25(+2.08%)
Apr 15, 2009 11.85 11.98 11.80 11.97 225,661 +0.06(+0.53%)
Apr 14, 2009 11.95 12.06 11.87 11.91 308,044 -0.15(-1.25%)
Apr 13, 2009 12.02 12.13 11.92 12.06 207,567 -0.01(-0.07%)
Apr 09, 2009 12.00 12.09 11.92 12.07 578,344 +0.35(+2.97%)
Apr 08, 2009 11.62 11.77 11.56 11.72 124,404 +0.19(+1.61%)
Apr 07, 2009 11.62 11.70 11.52 11.53 428,658 -0.29(-2.45%)
Apr 06, 2009 11.82 11.85 11.65 11.82 335,728 -0.10(-0.82%)
Apr 03, 2009 11.82 11.94 11.76 11.92 205,948 +0.12(+1.01%)
Apr 02, 2009 11.72 11.99 11.69 11.80 325,531 +0.34(+3.00%)
Apr 01, 2009 11.14 11.50 11.12 11.46 359,347 +0.17(+1.54%)
Mar 31, 2009 11.34 11.50 11.23 11.28 2,640,295 +0.08(+0.71%)
Mar 30, 2009 11.26 11.26 11.08 11.21 1,598,266 -0.56(-4.74%)
Mar 26, 2009 11.53 11.78 11.52 11.76 357,907 +0.33(+2.87%)
Mar 25, 2009 11.48 11.63 11.16 11.44 187,480 +0.05(+0.42%)
Mar 24, 2009 11.47 11.57 11.36 11.39 240,695 -0.19(-1.68%)
Mar 23, 2009 11.30 11.58 11.30 11.58 236,676 +0.64(+5.86%)
Mar 20, 2009 11.18 11.24 10.90 10.94 172,685 -0.18(-1.60%)
Mar 19, 2009 11.26 11.30 11.10 11.12 250,051 -0.04(-0.39%)
Mar 18, 2009 10.92 11.30 10.90 11.16 229,112 +0.16(+1.44%)
Mar 17, 2009 10.70 11.00 10.66 11.00 190,605 +0.30(+2.81%)
Mar 16, 2009 10.87 10.94 10.69 10.70 335,217 -0.06(-0.59%)
Mar 13, 2009 10.78 10.79 10.60 10.77 0 +0.06(+0.55%)
Mar 12, 2009 10.31 10.71 10.26 10.71 167,016 +0.37(+3.56%)
Mar 11, 2009 10.41 10.47 10.25 10.34 338,004 +0.08(+0.77%)
Mar 10, 2009 9.896 10.27 9.896 10.26 366,100 +0.51(+5.28%)
Mar 09, 2009 9.773 10.01 9.706 9.745 300,717 -0.14(-1.40%)
Mar 06, 2009 9.967 10.06 9.646 9.884 0 -0.02(-0.16%)
Mar 05, 2009 10.06 10.14 9.860 9.900 106,747 -0.33(-3.25%)
Mar 04, 2009 10.13 10.38 10.07 10.23 245,612 +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.