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 30, 2011 19.19 19.22 19.12 19.12 131,292 -0.07(-0.36%)
Dec 29, 2011 19.05 19.21 19.03 19.19 239,560 +0.19(+1.02%)
Dec 28, 2011 19.26 19.26 18.99 19.00 244,459 -0.28(-1.43%)
Dec 27, 2011 19.22 19.32 19.18 19.27 234,187 +0.05(+0.25%)
Dec 23, 2011 19.14 19.24 19.08 19.22 271,138 +0.28(+1.46%)
Dec 21, 2011 18.98 18.99 18.72 18.95 420,495 -0.04(-0.21%)
Dec 20, 2011 18.68 19.02 18.68 18.99 267,722 +0.56(+3.05%)
Dec 19, 2011 18.74 18.74 18.38 18.42 483,743 -0.23(-1.23%)
Dec 16, 2011 18.67 18.80 18.56 18.65 478,804 +0.10(+0.52%)
Dec 15, 2011 18.71 18.71 18.54 18.56 242,359 +0.04(+0.22%)
Dec 14, 2011 18.69 18.70 18.45 18.52 259,466 -0.25(-1.31%)
Dec 13, 2011 19.12 19.20 18.71 18.76 150,855 -0.24(-1.26%)
Dec 12, 2011 19.11 19.11 18.88 19.00 306,462 -0.29(-1.51%)
Dec 09, 2011 19.02 19.31 18.99 19.29 837,201 +0.36(+1.92%)
Dec 08, 2011 19.24 19.24 18.90 18.93 87,838 -0.40(-2.07%)
Dec 07, 2011 19.26 19.38 19.09 19.33 69,344 -0.01(-0.06%)
Dec 06, 2011 19.33 19.42 19.27 19.34 165,604 +0.00(+0.02%)
Dec 05, 2011 19.45 19.48 19.24 19.34 189,585 +0.17(+0.88%)
Dec 02, 2011 19.35 19.41 19.14 19.17 100,845 -0.01(-0.06%)
Dec 01, 2011 19.14 19.27 19.12 19.18 71,989 -0.00(-0.02%)
Nov 30, 2011 18.94 19.18 18.93 19.18 156,543 +0.76(+4.14%)
Nov 29, 2011 18.40 18.54 18.40 18.42 64,825 +0.03(+0.18%)
Nov 28, 2011 18.33 18.46 18.28 18.39 203,887 +0.55(+3.10%)
Nov 25, 2011 17.86 18.02 17.84 17.84 40,565 -0.10(-0.56%)
Nov 23, 2011 18.18 18.18 17.93 17.94 88,858 -0.38(-2.09%)
Nov 22, 2011 18.33 18.42 18.21 18.32 167,541 -0.05(-0.26%)
Nov 21, 2011 18.43 18.43 18.18 18.37 180,885 -0.32(-1.71%)
Nov 18, 2011 18.82 18.82 18.65 18.69 193,568 -0.05(-0.26%)
Nov 17, 2011 19.03 19.07 18.64 18.74 84,451 -0.37(-1.92%)
Nov 16, 2011 19.24 19.44 19.09 19.10 150,159 -0.29(-1.48%)
Nov 15, 2011 19.20 19.47 19.16 19.39 107,441 +0.16(+0.84%)
Nov 14, 2011 19.30 19.38 19.19 19.23 170,508 -0.15(-0.75%)
Nov 11, 2011 19.23 19.41 19.22 19.37 356,108 +0.38(+1.98%)
Nov 10, 2011 19.12 19.12 18.81 19.00 548,116 +0.11(+0.58%)
Nov 09, 2011 19.17 19.23 18.86 18.89 1,004,539 -0.71(-3.64%)
Nov 08, 2011 19.51 19.62 19.31 19.60 24,617 +0.22(+1.15%)
Nov 07, 2011 19.31 19.39 19.06 19.38 41,682 +0.09(+0.48%)
Nov 04, 2011 19.23 19.35 19.12 19.29 35,422 -0.10(-0.50%)
Nov 03, 2011 19.20 19.42 18.97 19.39 41,602 +0.38(+2.00%)
Nov 02, 2011 18.97 19.05 18.82 19.01 88,752 +0.30(+1.60%)
Nov 01, 2011 18.66 18.92 18.61 18.71 149,309 -0.48(-2.50%)
Oct 31, 2011 19.39 19.46 19.19 19.19 80,079 -0.46(-2.32%)
Oct 28, 2011 19.56 19.67 19.54 19.64 374,738 +0.05(+0.27%)
Oct 27, 2011 19.48 19.74 19.30 19.59 116,792 +0.61(+3.19%)
Oct 26, 2011 19.02 19.04 18.68 18.99 140,543 +0.11(+0.58%)
Oct 25, 2011 19.11 19.11 18.88 18.88 56,634 -0.34(-1.79%)
Oct 24, 2011 19.05 19.25 19.01 19.22 44,545 +0.33(+1.77%)
Oct 21, 2011 18.75 18.89 18.71 18.89 46,302 +0.36(+1.92%)
Oct 20, 2011 18.49 18.59 18.26 18.53 54,486 +0.03(+0.15%)
Oct 19, 2011 18.74 18.79 18.46 18.50 61,697 -0.29(-1.53%)
Oct 18, 2011 18.51 18.90 18.29 18.79 131,477 +0.31(+1.68%)
Oct 17, 2011 18.79 18.81 18.48 18.48 60,082 -0.41(-2.18%)
Oct 14, 2011 18.76 18.89 18.69 18.89 57,020 +0.38(+2.03%)
Oct 13, 2011 18.41 18.57 18.32 18.51 58,303 +0.01(+0.05%)
Oct 12, 2011 18.47 18.68 18.47 18.50 51,650 +0.18(+0.97%)
Oct 11, 2011 18.18 18.38 18.18 18.33 31,417 +0.13(+0.69%)
Oct 10, 2011 17.99 18.23 17.99 18.20 103,775 +0.53(+2.99%)
Oct 07, 2011 17.86 17.88 17.61 17.67 53,019 -0.13(-0.75%)
Oct 06, 2011 17.47 17.81 17.41 17.81 94,214 +0.33(+1.87%)
Oct 05, 2011 17.16 17.51 17.07 17.48 375,318 +0.33(+1.91%)
Oct 04, 2011 16.54 17.17 16.39 17.15 151,019 +0.43(+2.56%)
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.