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, 2003 14.92 14.95 14.84 14.92 289,357 -0.01(-0.05%)
Dec 30, 2003 14.89 14.93 14.86 14.93 47,635 +0.04(+0.26%)
Dec 29, 2003 14.73 14.89 14.73 14.89 37,499 +0.14(+0.94%)
Dec 26, 2003 14.68 14.75 14.68 14.75 1,773 +0.03(+0.21%)
Dec 24, 2003 14.70 14.73 14.68 14.72 26,097 +0.00(+0.03%)
Dec 23, 2003 14.70 14.73 14.62 14.71 98,564 +0.08(+0.57%)
Dec 22, 2003 14.56 14.67 14.56 14.63 81,841 +0.04(+0.27%)
Dec 19, 2003 14.61 14.66 14.52 14.59 100,084 -0.03(-0.22%)
Dec 18, 2003 14.50 14.66 14.50 14.62 74,746 +0.17(+1.17%)
Dec 17, 2003 14.41 14.43 14.38 14.45 2,191,465 +0.03(+0.22%)
Dec 16, 2003 14.37 14.46 14.33 14.42 52,702 -0.09(-0.60%)
Dec 15, 2003 14.60 14.60 14.49 14.51 339,779 +0.00(+0.03%)
Dec 12, 2003 14.54 14.54 14.44 14.50 31,672 -0.03(-0.19%)
Dec 11, 2003 14.36 14.56 14.36 14.53 291,891 +0.26(+1.80%)
Dec 10, 2003 14.35 14.36 14.27 14.28 182,685 -0.07(-0.50%)
Dec 09, 2003 14.53 14.53 14.37 14.35 161,148 -0.15(-1.06%)
Dec 08, 2003 14.44 14.50 14.37 14.50 324,070 +0.09(+0.63%)
Dec 05, 2003 14.49 14.54 14.41 14.41 1,715,368 -0.08(-0.57%)
Dec 04, 2003 14.59 14.59 14.47 14.49 32,685 -0.09(-0.62%)
Dec 03, 2003 14.70 14.74 14.60 14.58 136,824 -0.04(-0.27%)
Dec 02, 2003 14.66 14.70 14.62 14.62 34,966 -0.06(-0.40%)
Dec 01, 2003 14.58 14.68 14.58 14.68 15,202 +0.17(+1.20%)
Nov 28, 2003 14.48 14.51 14.46 14.51 25,084 +0.02(+0.16%)
Nov 26, 2003 14.49 14.53 14.33 14.48 24,324 -0.02(-0.14%)
Nov 25, 2003 14.44 14.50 14.43 14.50 22,804 +0.09(+0.60%)
Nov 24, 2003 14.28 14.42 14.28 14.42 33,445 +0.29(+2.04%)
Nov 21, 2003 14.13 14.19 14.13 14.13 16,469 -0.02(-0.11%)
Nov 20, 2003 14.28 14.28 14.14 14.14 41,553 -0.09(-0.67%)
Nov 19, 2003 14.19 14.19 14.18 14.24 36,233 +0.09(+0.67%)
Nov 18, 2003 14.34 14.35 14.14 14.14 99,324 -0.06(-0.42%)
Nov 17, 2003 14.17 14.20 14.15 14.20 26,858 -0.16(-1.13%)
Nov 14, 2003 14.53 14.61 14.31 14.37 13,682 -0.07(-0.46%)
Nov 13, 2003 14.45 14.54 14.43 14.43 17,229 +0.02(+0.11%)
Nov 12, 2003 14.34 14.42 14.34 14.42 30,405 +0.24(+1.70%)
Nov 11, 2003 14.16 14.27 14.16 14.18 39,780 -0.11(-0.77%)
Nov 10, 2003 14.42 14.42 14.28 14.29 25,084 -0.12(-0.82%)
Nov 07, 2003 14.46 14.50 14.41 14.41 34,206 -0.06(-0.38%)
Nov 06, 2003 14.37 14.50 14.28 14.46 21,030 +0.13(+0.94%)
Nov 05, 2003 14.41 14.33 14.28 14.33 23,817 -0.06(-0.41%)
Nov 04, 2003 14.41 14.41 14.39 14.39 7,905 -0.06(-0.41%)
Nov 03, 2003 14.45 14.47 14.44 14.44 39,577 +0.15(+1.02%)
Oct 31, 2003 14.39 14.39 14.30 14.30 16,469 -0.07(-0.47%)
Oct 30, 2003 14.29 14.37 14.29 14.37 190,033 +0.01(+0.08%)
Oct 29, 2003 14.22 14.35 14.22 14.35 52,195 +0.15(+1.03%)
Oct 28, 2003 14.13 14.24 14.13 14.21 52,955 +0.19(+1.32%)
Oct 27, 2003 14.09 14.09 13.99 14.02 58,783 +0.16(+1.14%)
Oct 24, 2003 13.94 13.97 13.81 13.86 8,868 -0.21(-1.46%)
Oct 23, 2003 13.98 14.09 13.97 14.07 26,604 -0.02(-0.14%)
Oct 22, 2003 14.18 14.18 14.03 14.09 27,111 -0.22(-1.52%)
Oct 21, 2003 14.25 14.34 14.18 14.31 18,496 +0.10(+0.72%)
Oct 20, 2003 14.14 14.21 14.14 14.20 71,705 +0.04(+0.31%)
Oct 17, 2003 14.15 14.21 14.15 14.16 13,935 -0.16(-1.10%)
Oct 16, 2003 14.26 14.32 14.26 14.32 18,496 +0.06(+0.42%)
Oct 15, 2003 14.29 14.33 14.26 14.26 24,831 -0.03(-0.19%)
Oct 14, 2003 14.18 14.29 14.18 14.29 28,124 +0.02(+0.17%)
Oct 13, 2003 14.19 14.31 14.19 14.26 40,033 +0.13(+0.89%)
Oct 10, 2003 14.18 14.20 14.14 14.14 26,351 -0.05(-0.36%)
Oct 09, 2003 14.22 14.22 14.22 14.19 141,384 +0.06(+0.42%)
Oct 08, 2003 14.17 14.17 14.09 14.13 31,672 +0.03(+0.22%)
Oct 07, 2003 14.03 14.20 13.99 14.10 28,885 -0.03(-0.22%)
Oct 06, 2003 14.13 14.15 14.05 14.13 42,314 +0.07(+0.48%)
Oct 03, 2003 14.16 14.18 14.03 14.06 86,401 +0.15(+1.11%)
Oct 02, 2003 13.86 13.91 13.84 13.91 74,239 +0.04(+0.28%)
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.