Skip to main content
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 (%)
Dec 31, 2002 11.47 11.53 11.35 11.53 14,695 -0.04(-0.31%)
Dec 30, 2002 11.54 11.57 11.41 11.57 85,134 +0.09(+0.79%)
Dec 27, 2002 11.54 11.62 11.48 11.48 40,540 -0.10(-0.89%)
Dec 26, 2002 11.80 11.80 11.58 11.58 11,402 -0.17(-1.48%)
Dec 24, 2002 11.70 11.75 11.70 11.75 9,881 +0.03(+0.24%)
Dec 23, 2002 11.72 11.84 11.72 11.73 53,716 +0.06(+0.47%)
Dec 20, 2002 11.60 11.74 11.60 11.67 77,026 +0.08(+0.68%)
Dec 19, 2002 11.68 11.76 11.52 11.59 33,699 -0.07(-0.61%)
Dec 18, 2002 11.64 11.76 11.57 11.66 25,337 -0.14(-1.17%)
Dec 17, 2002 11.87 11.96 11.78 11.80 124,408 -0.15(-1.25%)
Dec 16, 2002 11.68 11.97 11.65 11.95 68,412 +0.19(+1.64%)
Dec 13, 2002 11.84 11.84 11.71 11.76 7,854 -0.11(-0.93%)
Dec 12, 2002 11.96 11.96 11.84 11.87 54,729 -0.09(-0.79%)
Dec 11, 2002 11.88 12.05 11.88 11.96 51,435 +0.03(+0.26%)
Dec 10, 2002 11.92 11.96 11.84 11.93 39,273 +0.00(+0.03%)
Dec 09, 2002 11.95 11.95 11.84 11.93 28,378 -0.16(-1.31%)
Dec 06, 2002 11.82 12.13 11.82 12.08 11,655 +0.13(+1.06%)
Dec 05, 2002 12.16 12.16 11.96 11.96 12,922 -0.24(-1.97%)
Dec 04, 2002 12.00 12.27 12.00 12.20 22,297 -0.02(-0.16%)
Dec 03, 2002 12.35 12.35 12.14 12.22 57,770 -0.21(-1.65%)
Dec 02, 2002 12.67 12.67 12.25 12.42 57,263 -0.01(-0.06%)
Nov 29, 2002 12.51 12.51 12.38 12.43 5,574 -0.05(-0.38%)
Nov 27, 2002 12.27 12.48 12.27 12.48 127,449 +0.36(+3.00%)
Nov 26, 2002 12.19 12.27 12.12 12.12 95,270 -0.30(-2.38%)
Nov 25, 2002 12.27 12.41 12.27 12.41 294,678 +0.05(+0.38%)
Nov 22, 2002 12.33 12.39 12.29 12.36 9,121 -0.01(-0.06%)
Nov 21, 2002 12.27 12.40 12.26 12.37 97,550 +0.30(+2.48%)
Nov 20, 2002 11.90 12.12 11.90 12.07 36,739 +0.15(+1.26%)
Nov 19, 2002 11.83 12.03 11.83 11.92 107,432 -0.04(-0.36%)
Nov 18, 2002 12.21 12.21 11.97 11.97 28,378 -0.07(-0.59%)
Nov 15, 2002 12.00 12.04 11.93 12.04 6,587 -0.04(-0.36%)
Nov 14, 2002 12.00 12.08 11.93 12.08 35,979 +0.39(+3.38%)
Nov 13, 2002 11.68 11.90 11.62 11.69 42,567 -0.03(-0.24%)
Nov 12, 2002 11.64 11.84 11.64 11.71 259,712 +0.09(+0.78%)
Nov 11, 2002 11.74 11.74 11.61 11.62 20,270 -0.32(-2.64%)
Nov 08, 2002 11.96 12.04 11.84 11.94 107,178 -0.07(-0.62%)
Nov 07, 2002 12.12 12.16 11.96 12.01 15,962 -0.27(-2.22%)
Nov 06, 2002 12.20 12.29 12.05 12.29 77,280 +0.21(+1.73%)
Nov 05, 2002 12.04 12.08 11.96 12.08 5,827 +0.07(+0.59%)
Nov 04, 2002 12.16 12.27 12.01 12.01 19,256 +0.08(+0.70%)
Nov 01, 2002 11.82 11.98 11.80 11.92 59,543 +0.22(+1.92%)
Oct 31, 2002 11.84 11.92 11.64 11.70 46,621 -0.10(-0.87%)
Oct 30, 2002 11.67 11.83 11.66 11.80 396,029 +0.10(+0.84%)
Oct 29, 2002 11.70 11.71 11.47 11.70 244,256 -0.07(-0.64%)
Oct 28, 2002 12.00 12.04 11.65 11.78 27,364 -0.14(-1.16%)
Oct 25, 2002 11.80 11.91 11.67 11.91 14,949 +0.32(+2.79%)
Oct 24, 2002 11.92 11.92 11.59 11.59 32,939 -0.21(-1.74%)
Oct 23, 2002 11.74 11.84 11.60 11.80 30,658 +0.03(+0.23%)
Oct 22, 2002 11.80 11.84 11.68 11.77 322,296 -0.18(-1.52%)
Oct 21, 2002 11.69 11.96 11.69 11.95 33,192 +0.18(+1.51%)
Oct 18, 2002 11.64 11.82 11.52 11.77 266,046 +0.09(+0.74%)
Oct 17, 2002 11.80 11.80 11.60 11.69 19,763 +0.28(+2.49%)
Oct 16, 2002 11.48 11.58 11.39 11.40 47,128 -0.27(-2.33%)
Oct 15, 2002 11.80 11.80 11.59 11.67 53,716 +0.46(+4.08%)
Oct 14, 2002 11.09 11.28 11.09 11.22 27,364 +0.26(+2.34%)
Oct 11, 2002 11.01 11.21 10.96 10.96 133,783 +0.26(+2.43%)
Oct 10, 2002 10.40 10.72 10.26 10.70 332,431 +0.30(+2.88%)
Oct 09, 2002 10.53 10.56 10.40 10.40 99,830 -0.26(-2.41%)
Oct 08, 2002 10.49 10.85 10.38 10.66 124,915 +0.32(+3.05%)
Oct 07, 2002 10.49 10.64 10.34 10.34 11,908 -0.28(-2.64%)
Oct 04, 2002 10.78 10.78 10.62 10.62 29,138 -0.32(-2.92%)
Oct 03, 2002 10.94 11.07 10.88 10.94 24,831 -0.13(-1.21%)
Oct 02, 2002 11.09 11.21 11.07 11.07 60,050 -0.02(-0.21%)
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.