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, 2009 16.16 15.98 15.98 15.98 165,202 -0.18(-1.10%)
Dec 30, 2009 16.12 16.16 16.09 16.16 108,790 -0.00(-0.02%)
Dec 29, 2009 16.17 16.19 16.15 16.16 113,898 +0.00(+0.00%)
Dec 28, 2009 16.19 16.19 16.11 16.16 311,710 +0.03(+0.17%)
Dec 24, 2009 16.08 16.14 16.08 16.13 115,563 +0.10(+0.61%)
Dec 23, 2009 16.01 16.06 15.96 16.04 79,205 +0.02(+0.10%)
Dec 22, 2009 15.98 16.04 15.98 16.02 332,464 +0.09(+0.54%)
Dec 21, 2009 15.83 15.99 15.83 15.93 635,390 +0.17(+1.07%)
Dec 18, 2009 15.76 15.77 15.64 15.77 54,575 +0.09(+0.60%)
Dec 17, 2009 15.77 15.78 15.64 15.67 93,795 -0.17(-1.10%)
Dec 16, 2009 15.91 15.94 15.83 15.85 167,059 +0.02(+0.13%)
Dec 15, 2009 15.82 15.92 15.80 15.83 129,281 -0.06(-0.35%)
Dec 14, 2009 15.88 15.90 15.85 15.88 109,966 +0.13(+0.83%)
Dec 11, 2009 15.78 15.81 15.72 15.75 48,106 +0.04(+0.25%)
Dec 10, 2009 15.78 15.78 15.71 15.71 144,088 +0.10(+0.61%)
Dec 09, 2009 15.53 15.63 15.47 15.62 243,731 +0.04(+0.23%)
Dec 08, 2009 15.63 15.63 15.49 15.58 718,374 -0.12(-0.78%)
Dec 07, 2009 15.74 15.79 15.67 15.70 348,171 -0.03(-0.22%)
Dec 04, 2009 15.83 15.92 15.62 15.74 197,903 +0.10(+0.63%)
Dec 03, 2009 15.78 15.84 15.62 15.64 245,333 -0.10(-0.63%)
Dec 02, 2009 15.69 15.85 15.69 15.74 116,883 +0.03(+0.20%)
Dec 01, 2009 15.61 15.77 15.61 15.71 1,608,316 +0.21(+1.32%)
Nov 30, 2009 15.47 15.52 15.38 15.50 227,624 -0.00(-0.03%)
Nov 27, 2009 15.34 15.59 15.33 15.51 61,102 -0.23(-1.45%)
Nov 25, 2009 15.70 15.75 15.66 15.74 78,149 +0.08(+0.50%)
Nov 24, 2009 15.65 15.68 15.55 15.66 250,846 +0.01(+0.08%)
Nov 23, 2009 15.64 15.74 15.61 15.64 285,992 +0.16(+1.05%)
Nov 20, 2009 15.45 15.49 15.40 15.48 203,097 -0.03(-0.22%)
Nov 19, 2009 15.62 15.62 15.43 15.52 584,393 -0.21(-1.36%)
Nov 18, 2009 15.77 15.77 15.64 15.73 80,531 -0.03(-0.20%)
Nov 17, 2009 15.69 15.77 15.64 15.76 70,081 +0.02(+0.13%)
Nov 16, 2009 15.62 15.78 15.62 15.74 124,679 +0.22(+1.45%)
Nov 13, 2009 15.44 15.56 15.42 15.52 89,297 +0.10(+0.67%)
Nov 12, 2009 15.55 15.60 15.38 15.42 138,154 -0.12(-0.79%)
Nov 11, 2009 15.57 15.63 15.47 15.54 125,847 +0.08(+0.54%)
Nov 10, 2009 15.43 15.51 15.41 15.46 122,612 +0.01(+0.08%)
Nov 09, 2009 15.26 15.44 15.25 15.44 1,453,416 +0.29(+1.93%)
Nov 06, 2009 15.10 15.16 15.06 15.15 54,478 +0.04(+0.26%)
Nov 05, 2009 14.92 15.11 14.92 15.11 57,851 +0.32(+2.13%)
Nov 04, 2009 14.89 14.97 14.80 14.80 112,162 +0.04(+0.24%)
Nov 03, 2009 14.65 14.76 14.64 14.76 135,278 +0.02(+0.14%)
Nov 02, 2009 14.66 14.82 14.56 14.74 75,037 +0.11(+0.75%)
Oct 30, 2009 14.96 14.98 14.60 14.63 164,087 -0.35(-2.34%)
Oct 29, 2009 14.84 15.00 14.80 14.98 201,625 +0.26(+1.80%)
Oct 28, 2009 14.98 15.00 14.71 14.72 218,769 -0.30(-2.02%)
Oct 27, 2009 15.12 15.17 15.00 15.02 237,458 -0.12(-0.78%)
Oct 26, 2009 15.25 15.42 15.09 15.14 151,094 -0.10(-0.67%)
Oct 23, 2009 15.29 15.29 15.21 15.24 64,482 -0.13(-0.87%)
Oct 22, 2009 15.21 15.38 15.17 15.38 52,730 +0.14(+0.93%)
Oct 21, 2009 15.34 15.50 15.23 15.23 197,252 -0.13(-0.85%)
Oct 20, 2009 15.28 15.36 15.28 15.36 80,090 -0.10(-0.64%)
Oct 19, 2009 15.35 15.48 15.34 15.46 45,443 +0.16(+1.03%)
Oct 16, 2009 15.29 15.35 15.23 15.31 135,341 -0.09(-0.61%)
Oct 15, 2009 15.29 15.40 15.29 15.40 56,629 +0.05(+0.31%)
Oct 14, 2009 15.25 15.35 15.24 15.35 69,678 +0.24(+1.59%)
Oct 13, 2009 15.12 15.16 15.06 15.11 24,891 -0.03(-0.19%)
Oct 12, 2009 15.21 15.23 15.10 15.14 38,381 +0.04(+0.24%)
Oct 09, 2009 14.99 15.11 14.97 15.10 1,749,587 +0.11(+0.74%)
Oct 08, 2009 14.98 15.08 14.96 14.99 95,670 +0.09(+0.61%)
Oct 07, 2009 14.86 14.90 14.82 14.90 61,945 +0.06(+0.40%)
Oct 06, 2009 14.73 14.91 14.73 14.84 37,631 +0.20(+1.35%)
Oct 05, 2009 14.52 14.66 14.48 14.65 175,418 +0.16(+1.11%)
Oct 02, 2009 14.41 14.55 14.41 14.48 113,862 -0.06(-0.41%)
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.