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 31, 2017 42.49 42.49 42.24 42.42 203,034 +0.02(+0.04%)
May 30, 2017 42.36 42.43 42.32 42.40 206,572 +0.00(+0.00%)
May 26, 2017 42.39 42.42 42.32 42.40 201,518 +0.01(+0.02%)
May 25, 2017 42.19 42.44 42.16 42.39 275,294 +0.32(+0.77%)
May 24, 2017 41.99 42.11 41.95 42.07 177,338 +0.15(+0.35%)
May 23, 2017 42.00 42.00 41.88 41.92 232,994 +0.04(+0.10%)
May 22, 2017 41.75 41.91 41.73 41.88 192,117 +0.27(+0.65%)
May 19, 2017 41.50 41.75 41.47 41.61 258,247 +0.23(+0.55%)
May 18, 2017 41.15 41.52 41.09 41.38 226,470 +0.24(+0.57%)
May 17, 2017 41.61 41.66 41.13 41.14 324,086 -0.78(-1.86%)
May 16, 2017 41.96 41.96 41.80 41.92 216,962 +0.03(+0.06%)
May 15, 2017 41.75 41.90 41.75 41.89 338,854 +0.22(+0.52%)
May 12, 2017 41.70 41.73 41.63 41.68 417,662 -0.03(-0.08%)
May 11, 2017 41.67 41.72 41.46 41.71 196,699 -0.06(-0.15%)
May 10, 2017 41.70 41.77 41.63 41.77 195,585 +0.07(+0.17%)
May 09, 2017 41.75 41.79 41.63 41.70 234,270 +0.03(+0.06%)
May 08, 2017 41.70 41.70 41.56 41.68 358,935 +0.03(+0.08%)
May 05, 2017 41.57 41.65 41.47 41.64 348,346 +0.15(+0.36%)
May 04, 2017 41.48 41.49 41.31 41.49 289,780 +0.07(+0.17%)
May 03, 2017 41.47 41.47 41.29 41.42 287,588 -0.11(-0.27%)
May 02, 2017 41.56 41.57 41.45 41.54 1,085,880 +0.04(+0.11%)
May 01, 2017 41.44 41.56 41.36 41.49 226,635 +0.16(+0.38%)
Apr 28, 2017 41.47 41.47 41.28 41.33 359,957 -0.03(-0.06%)
Apr 27, 2017 41.29 41.40 41.26 41.36 237,681 +0.12(+0.30%)
Apr 26, 2017 41.29 41.37 41.22 41.24 6,308,668 -0.03(-0.06%)
Apr 25, 2017 41.15 41.33 41.09 41.26 361,657 +0.27(+0.66%)
Apr 24, 2017 41.00 41.03 40.91 40.99 287,676 +0.40(+0.99%)
Apr 21, 2017 40.65 40.65 40.49 40.59 303,334 -0.04(-0.11%)
Apr 20, 2017 40.47 40.71 40.37 40.63 245,356 +0.30(+0.74%)
Apr 19, 2017 40.46 40.53 40.28 40.34 317,260 +0.00(+0.00%)
Apr 18, 2017 40.29 40.42 40.21 40.34 323,726 -0.06(-0.15%)
Apr 17, 2017 40.15 40.40 40.08 40.40 1,990,645 +0.32(+0.81%)
Apr 13, 2017 40.22 40.35 40.04 40.08 221,580 -0.18(-0.46%)
Apr 12, 2017 40.41 40.41 40.21 40.26 195,069 -0.17(-0.43%)
Apr 11, 2017 40.42 40.46 40.15 40.43 222,744 -0.05(-0.13%)
Apr 10, 2017 40.50 40.63 40.39 40.49 202,725 +0.03(+0.07%)
Apr 07, 2017 40.45 40.58 40.36 40.46 748,705 -0.01(-0.02%)
Apr 06, 2017 40.44 40.56 40.35 40.47 3,025,253 +0.08(+0.19%)
Apr 05, 2017 40.63 40.83 40.38 40.39 233,948 -0.11(-0.28%)
Apr 04, 2017 40.45 40.51 40.39 40.50 165,009 +0.04(+0.09%)
Apr 03, 2017 40.58 40.62 40.29 40.47 252,005 -0.08(-0.19%)
Mar 31, 2017 40.54 40.66 40.49 40.55 212,009 -0.01(-0.02%)
Mar 30, 2017 40.53 40.63 40.48 40.56 205,850 +0.04(+0.09%)
Mar 29, 2017 40.41 40.54 40.32 40.52 246,571 +0.10(+0.26%)
Mar 28, 2017 40.09 40.49 40.08 40.42 261,350 +0.24(+0.61%)
Mar 27, 2017 39.91 40.22 39.81 40.17 339,256 -0.02(-0.04%)
Mar 24, 2017 40.30 40.37 40.07 40.19 251,688 -0.02(-0.04%)
Mar 23, 2017 40.24 40.40 40.13 40.20 271,565 -0.07(-0.17%)
Mar 22, 2017 40.15 40.30 40.01 40.27 251,433 +0.15(+0.37%)
Mar 21, 2017 40.76 40.78 40.10 40.13 242,198 -0.48(-1.18%)
Mar 20, 2017 40.65 40.70 40.52 40.60 251,698 -0.02(-0.04%)
Mar 17, 2017 40.70 40.75 40.60 40.62 417,005 +0.03(+0.09%)
Mar 16, 2017 40.72 40.72 40.53 40.59 319,570 -0.10(-0.24%)
Mar 15, 2017 40.41 40.75 40.35 40.68 1,577,518 +0.38(+0.95%)
Mar 14, 2017 40.38 40.38 40.20 40.30 214,338 -0.15(-0.37%)
Mar 13, 2017 40.42 40.46 40.35 40.45 315,165 +0.08(+0.19%)
Mar 10, 2017 40.43 40.44 40.22 40.37 330,996 +0.14(+0.35%)
Mar 09, 2017 40.25 40.30 40.06 40.23 5,910,376 +0.04(+0.11%)
Mar 08, 2017 40.27 40.35 40.17 40.19 211,333 -0.02(-0.04%)
Mar 07, 2017 40.28 40.37 40.20 40.20 260,797 -0.14(-0.35%)
Mar 06, 2017 40.29 40.39 40.20 40.34 352,297 -0.10(-0.24%)
Mar 03, 2017 40.36 40.44 40.26 40.44 457,814 +0.06(+0.15%)
Mar 02, 2017 40.61 40.61 40.34 40.38 369,256 -0.23(-0.56%)
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.