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, 2012 21.59 22.00 21.59 21.98 630,601 +0.40(+1.83%)
Dec 28, 2012 21.69 21.77 21.59 21.59 487,998 -0.24(-1.11%)
Dec 27, 2012 21.81 21.84 21.57 21.83 1,451,358 +0.02(+0.11%)
Dec 26, 2012 22.00 22.00 21.78 21.80 240,211 -0.17(-0.79%)
Dec 24, 2012 21.98 22.00 21.94 21.98 100,654 -0.04(-0.19%)
Dec 21, 2012 22.17 22.17 21.91 22.02 201,455 -0.18(-0.80%)
Dec 20, 2012 22.11 22.20 22.04 22.20 136,200 +0.07(+0.30%)
Dec 19, 2012 22.28 22.28 22.13 22.13 213,570 -0.12(-0.53%)
Dec 18, 2012 22.03 22.27 22.00 22.25 181,277 +0.27(+1.21%)
Dec 17, 2012 21.80 21.99 21.80 21.98 445,838 +0.25(+1.17%)
Dec 14, 2012 21.78 21.83 21.71 21.73 303,395 -0.12(-0.56%)
Dec 13, 2012 22.03 22.04 21.80 21.85 305,947 -0.14(-0.65%)
Dec 12, 2012 22.14 22.16 21.96 21.99 250,087 -0.04(-0.17%)
Dec 11, 2012 21.97 22.11 21.96 22.03 254,679 +0.17(+0.77%)
Dec 10, 2012 21.79 21.93 21.79 21.86 466,113 +0.03(+0.13%)
Dec 07, 2012 21.92 21.92 21.75 21.83 335,536 +0.01(+0.04%)
Dec 06, 2012 21.71 21.84 21.70 21.83 119,962 +0.09(+0.40%)
Dec 05, 2012 21.83 21.84 21.65 21.74 108,160 -0.07(-0.34%)
Dec 04, 2012 21.85 21.89 21.76 21.81 77,310 -0.14(-0.62%)
Nov 30, 2012 21.94 21.98 21.88 21.95 146,154 -0.01(-0.06%)
Nov 29, 2012 21.92 22.00 21.85 21.96 160,056 +0.11(+0.52%)
Nov 28, 2012 21.63 21.85 21.63 21.85 164,506 +0.18(+0.83%)
Nov 27, 2012 21.76 21.79 21.65 21.67 78,437 -0.07(-0.32%)
Nov 26, 2012 21.69 21.73 21.60 21.73 47,723 +0.01(+0.06%)
Nov 23, 2012 21.55 21.73 21.55 21.72 35,440 +0.25(+1.18%)
Nov 21, 2012 21.44 21.49 21.40 21.47 44,783 +0.07(+0.31%)
Nov 20, 2012 21.39 21.43 21.28 21.40 56,707 +0.03(+0.15%)
Nov 19, 2012 21.13 21.38 21.13 21.37 95,430 +0.44(+2.11%)
Nov 16, 2012 20.83 20.95 20.73 20.93 46,240 +0.10(+0.50%)
Nov 15, 2012 20.88 20.93 20.66 20.83 103,935 -0.05(-0.24%)
Nov 14, 2012 21.23 21.23 20.85 20.88 111,320 -0.30(-1.43%)
Nov 13, 2012 21.11 21.35 20.92 21.18 53,909 -0.06(-0.27%)
Nov 12, 2012 21.29 21.30 21.18 21.24 79,607 +0.02(+0.12%)
Nov 09, 2012 21.13 21.35 21.13 21.21 44,008 +0.04(+0.19%)
Nov 08, 2012 21.44 21.48 21.17 21.17 51,079 -0.31(-1.43%)
Nov 07, 2012 21.69 21.69 21.35 21.48 56,228 -0.38(-1.76%)
Nov 06, 2012 21.79 21.93 21.72 21.86 28,934 +0.14(+0.66%)
Nov 05, 2012 21.64 21.78 21.60 21.72 54,798 -0.01(-0.04%)
Nov 02, 2012 22.01 22.01 21.72 21.73 83,677 -0.14(-0.64%)
Nov 01, 2012 21.65 21.90 21.63 21.87 135,829 +0.27(+1.27%)
Oct 31, 2012 21.67 21.69 21.51 21.59 84,906 +0.01(+0.04%)
Oct 26, 2012 21.56 21.58 21.58 21.58 37,637 +0.02(+0.11%)
Oct 25, 2012 21.69 21.72 21.51 21.56 29,259 +0.02(+0.11%)
Oct 24, 2012 21.73 21.73 21.53 21.53 17,315 -0.10(-0.45%)
Oct 23, 2012 21.65 21.70 21.51 21.63 212,259 -0.22(-0.99%)
Oct 19, 2012 22.12 22.12 21.80 21.85 22,658 -0.39(-1.75%)
Oct 18, 2012 22.32 22.37 22.17 22.24 34,369 -0.13(-0.57%)
Oct 17, 2012 22.37 22.41 22.32 22.37 27,582 -0.01(-0.04%)
Oct 16, 2012 22.22 22.37 22.22 22.37 65,672 +0.24(+1.09%)
Oct 15, 2012 21.99 22.13 21.98 22.13 60,468 +0.18(+0.80%)
Oct 12, 2012 22.01 22.07 21.93 21.96 19,969 -0.02(-0.11%)
Oct 11, 2012 22.15 22.16 21.98 21.98 15,147 -0.00(-0.00%)
Oct 10, 2012 22.11 22.11 21.98 21.98 18,219 -0.15(-0.67%)
Oct 09, 2012 22.31 22.31 22.12 22.13 14,341 -0.27(-1.20%)
Oct 08, 2012 22.43 22.43 22.37 22.40 30,977 -0.10(-0.46%)
Oct 05, 2012 22.64 22.65 22.48 22.50 45,406 -0.03(-0.15%)
Oct 04, 2012 22.49 22.55 22.43 22.53 16,054 +0.12(+0.53%)
Oct 03, 2012 22.35 22.45 22.31 22.41 17,843 +0.11(+0.51%)
Oct 02, 2012 22.35 22.37 22.21 22.30 36,486 +0.02(+0.11%)
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.