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, 2015 35.40 35.40 35.08 35.16 40,998 -0.24(-0.68%)
May 28, 2015 35.41 35.43 35.27 35.40 59,375 -0.05(-0.14%)
May 27, 2015 35.21 35.51 35.16 35.45 71,036 +0.34(+0.96%)
May 26, 2015 35.44 35.44 35.02 35.12 111,684 -0.40(-1.14%)
May 22, 2015 35.57 35.52 35.52 35.52 83,693 -0.01(-0.02%)
May 21, 2015 35.35 35.59 35.35 35.53 60,095 +0.09(+0.24%)
May 20, 2015 35.50 35.57 35.31 35.45 78,639 -0.06(-0.17%)
May 19, 2015 35.53 35.59 35.40 35.50 153,159 +0.02(+0.05%)
May 18, 2015 35.36 35.55 35.28 35.49 69,571 +0.12(+0.35%)
May 15, 2015 35.38 35.38 35.25 35.36 532,674 +0.09(+0.24%)
May 14, 2015 35.07 35.33 35.00 35.28 43,172 +0.40(+1.15%)
May 13, 2015 35.05 35.14 34.85 34.88 112,424 -0.03(-0.09%)
May 12, 2015 34.81 35.04 34.66 34.91 58,287 -0.08(-0.22%)
May 11, 2015 35.16 35.21 34.99 34.99 65,972 -0.17(-0.48%)
May 08, 2015 34.99 35.19 34.96 35.16 65,916 +0.46(+1.34%)
May 07, 2015 34.45 34.81 34.45 34.69 89,011 +0.18(+0.53%)
May 06, 2015 34.76 34.82 34.32 34.51 75,940 -0.11(-0.33%)
May 05, 2015 35.04 35.04 34.59 34.62 106,112 -0.45(-1.29%)
May 04, 2015 35.04 35.29 35.04 35.08 117,063 +0.08(+0.23%)
May 01, 2015 34.76 35.00 34.75 34.99 52,480 +0.43(+1.24%)
Apr 30, 2015 34.88 34.93 34.46 34.56 93,328 -0.47(-1.35%)
Apr 29, 2015 35.11 35.19 34.90 35.04 114,270 -0.21(-0.59%)
Apr 28, 2015 35.27 35.34 34.99 35.25 66,896 -0.02(-0.06%)
Apr 27, 2015 35.59 35.60 35.20 35.27 120,140 -0.14(-0.40%)
Apr 24, 2015 35.56 35.56 35.40 35.41 51,356 +0.01(+0.04%)
Apr 23, 2015 35.23 35.49 35.17 35.39 42,232 +0.14(+0.40%)
Apr 22, 2015 35.15 35.28 34.97 35.25 78,338 +0.21(+0.59%)
Apr 21, 2015 35.11 35.16 34.98 35.05 130,139 +0.02(+0.05%)
Apr 20, 2015 34.84 35.05 34.82 35.03 47,801 +0.42(+1.20%)
Apr 17, 2015 34.88 34.95 34.46 34.61 558,793 -0.51(-1.44%)
Apr 16, 2015 35.03 35.20 35.03 35.12 83,566 -0.04(-0.12%)
Apr 15, 2015 35.13 35.20 34.99 35.16 131,942 +0.25(+0.72%)
Apr 14, 2015 34.92 34.99 34.72 34.91 121,012 -0.05(-0.14%)
Apr 13, 2015 35.15 35.22 34.94 34.96 97,240 -0.15(-0.42%)
Apr 10, 2015 35.06 35.11 34.97 35.10 34,211 +0.15(+0.43%)
Apr 09, 2015 34.88 34.98 34.71 34.96 80,252 +0.17(+0.49%)
Apr 08, 2015 34.67 34.85 34.65 34.79 44,658 +0.18(+0.53%)
Apr 07, 2015 34.75 34.87 34.60 34.60 35,779 -0.10(-0.29%)
Apr 06, 2015 34.28 34.81 34.24 34.71 60,468 +0.25(+0.73%)
Apr 02, 2015 34.42 34.45 34.45 34.45 236,035 +0.11(+0.33%)
Apr 01, 2015 34.54 34.54 34.14 34.34 106,176 -0.23(-0.65%)
Mar 31, 2015 34.75 34.81 34.48 34.56 83,364 -0.27(-0.78%)
Mar 30, 2015 34.62 34.84 34.62 34.84 64,216 +0.43(+1.25%)
Mar 27, 2015 34.28 34.44 34.26 34.41 314,853 +0.16(+0.47%)
Mar 26, 2015 34.13 34.39 34.03 34.25 43,774 -0.09(-0.25%)
Mar 25, 2015 34.99 35.06 34.31 34.33 64,394 -0.60(-1.72%)
Mar 24, 2015 35.09 35.24 34.93 34.93 81,097 -0.15(-0.42%)
Mar 23, 2015 35.18 35.24 35.08 35.08 51,824 -0.08(-0.24%)
Mar 20, 2015 35.10 35.28 35.04 35.16 40,598 +0.25(+0.72%)
Mar 19, 2015 34.96 34.96 34.80 34.91 45,459 +0.01(+0.02%)
Mar 18, 2015 34.40 35.08 34.38 34.91 52,843 +0.38(+1.09%)
Mar 17, 2015 34.50 34.61 34.42 34.53 445,382 -0.03(-0.09%)
Mar 16, 2015 34.36 34.59 34.32 34.56 52,749 +0.45(+1.33%)
Mar 13, 2015 34.31 34.31 33.95 34.10 114,680 -0.22(-0.65%)
Mar 12, 2015 34.03 34.35 34.03 34.33 34,670 +0.42(+1.22%)
Mar 11, 2015 34.08 34.08 33.88 33.91 67,897 -0.09(-0.26%)
Mar 10, 2015 34.29 34.30 33.97 34.00 71,332 -0.51(-1.47%)
Mar 09, 2015 34.51 34.61 34.41 34.51 46,601 +0.15(+0.43%)
Mar 06, 2015 34.78 34.82 34.34 34.36 76,390 -0.49(-1.40%)
Mar 05, 2015 34.89 34.95 34.77 34.85 72,564 +0.02(+0.06%)
Mar 04, 2015 34.90 34.93 34.66 34.83 51,444 -0.10(-0.29%)
Mar 03, 2015 35.06 35.06 34.86 34.93 58,573 -0.13(-0.36%)
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.