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 (%)
Apr 30, 2004 15.03 15.04 14.87 14.88 85,134 -0.06(-0.42%)
Apr 29, 2004 15.13 15.16 14.88 14.95 96,030 -0.13(-0.86%)
Apr 28, 2004 15.19 15.24 15.08 15.08 49,408 -0.26(-1.70%)
Apr 27, 2004 15.33 15.46 15.31 15.34 105,658 +0.00(+0.03%)
Apr 26, 2004 15.46 15.46 15.27 15.33 49,915 -0.08(-0.51%)
Apr 23, 2004 15.33 15.42 15.33 15.41 153,800 +0.08(+0.54%)
Apr 22, 2004 15.16 15.40 15.13 15.33 87,668 +0.15(+1.01%)
Apr 21, 2004 15.03 15.18 15.01 15.18 50,168 +0.07(+0.44%)
Apr 20, 2004 15.35 15.36 15.07 15.11 24,070 -0.19(-1.21%)
Apr 19, 2004 15.22 15.31 15.21 15.29 15,709 +0.03(+0.18%)
Apr 16, 2004 15.17 15.29 15.13 15.27 55,489 +0.05(+0.34%)
Apr 15, 2004 15.23 15.30 15.10 15.21 46,874 +0.02(+0.16%)
Apr 14, 2004 15.06 15.25 15.06 15.19 33,192 -0.03(-0.21%)
Apr 13, 2004 15.42 15.44 15.16 15.22 58,276 -0.14(-0.92%)
Apr 12, 2004 15.40 15.41 15.32 15.36 78,800 +0.08(+0.52%)
Apr 08, 2004 15.43 15.49 15.27 15.29 92,229 -0.07(-0.44%)
Apr 07, 2004 15.33 15.41 15.26 15.35 37,499 +0.00(+0.00%)
Apr 06, 2004 15.41 15.41 15.33 15.35 43,327 -0.09(-0.59%)
Apr 05, 2004 15.34 15.47 15.34 15.44 82,347 +0.10(+0.67%)
Apr 02, 2004 15.39 15.39 15.26 15.34 62,077 +0.25(+1.67%)
Apr 01, 2004 15.04 15.17 15.04 15.09 13,175 +0.00(+0.00%)
Mar 31, 2004 15.02 15.11 15.01 15.09 10,388 +0.07(+0.47%)
Mar 30, 2004 15.00 15.07 14.96 15.02 69,932 +0.03(+0.18%)
Mar 29, 2004 14.95 15.04 14.95 14.99 34,966 +0.13(+0.88%)
Mar 26, 2004 14.78 14.90 14.78 14.86 23,817 +0.04(+0.27%)
Mar 25, 2004 14.66 14.84 14.66 14.82 126,182 +0.33(+2.26%)
Mar 24, 2004 14.52 14.64 14.46 14.49 146,705 -0.18(-1.24%)
Mar 23, 2004 14.62 14.67 14.51 14.67 123,648 +0.11(+0.79%)
Mar 22, 2004 14.60 14.62 14.47 14.56 367,651 -0.20(-1.34%)
Mar 19, 2004 14.95 14.95 14.76 14.76 29,138 -0.24(-1.63%)
Mar 18, 2004 14.98 15.00 14.83 15.00 57,263 -0.03(-0.21%)
Mar 17, 2004 14.95 15.03 14.95 15.03 33,445 +0.17(+1.14%)
Mar 16, 2004 14.93 14.93 14.69 14.86 16,976 +0.12(+0.83%)
Mar 15, 2004 14.98 14.98 14.74 14.74 48,648 -0.24(-1.58%)
Mar 12, 2004 14.88 14.98 14.86 14.98 28,885 +0.20(+1.33%)
Mar 11, 2004 14.88 15.04 14.78 14.78 134,036 -0.18(-1.21%)
Mar 10, 2004 15.23 15.27 14.96 14.96 29,138 -0.24(-1.58%)
Mar 09, 2004 15.27 15.32 15.16 15.20 26,858 -0.19(-1.21%)
Mar 08, 2004 15.52 15.53 15.39 15.39 13,175 -0.13(-0.84%)
Mar 05, 2004 15.35 15.59 15.35 15.52 129,729 +0.04(+0.25%)
Mar 04, 2004 15.39 15.49 15.39 15.48 28,885 +0.05(+0.31%)
Mar 03, 2004 15.39 15.45 15.32 15.43 101,604 +0.00(+0.00%)
Mar 02, 2004 15.50 15.53 15.42 15.43 25,591 -0.04(-0.28%)
Mar 01, 2004 15.35 15.52 15.35 15.47 177,364 +0.13(+0.87%)
Feb 27, 2004 15.40 15.46 15.30 15.34 47,635 -0.06(-0.36%)
Feb 26, 2004 15.29 15.41 15.29 15.40 24,831 +0.04(+0.28%)
Feb 25, 2004 15.30 15.35 15.29 15.35 16,469 +0.10(+0.67%)
Feb 24, 2004 15.24 15.34 15.19 15.25 12,922 -0.02(-0.16%)
Feb 23, 2004 15.39 15.39 15.23 15.27 35,219 -0.15(-0.95%)
Feb 20, 2004 15.46 15.46 15.29 15.42 23,564 -0.05(-0.33%)
Feb 19, 2004 15.62 15.62 15.44 15.47 73,226 -0.09(-0.58%)
Feb 18, 2004 15.62 15.62 15.50 15.56 13,175 -0.05(-0.30%)
Feb 17, 2004 15.57 15.61 15.51 15.61 53,462 +0.17(+1.10%)
Feb 13, 2004 15.59 15.59 15.39 15.44 22,550 -0.10(-0.66%)
Feb 12, 2004 15.59 15.61 15.53 15.54 23,057 -0.08(-0.48%)
Feb 11, 2004 15.41 15.62 15.40 15.62 14,189 +0.16(+1.02%)
Feb 10, 2004 15.41 15.48 15.40 15.46 20,270 +0.05(+0.31%)
Feb 09, 2004 15.53 15.53 15.36 15.41 26,351 -0.03(-0.20%)
Feb 06, 2004 15.29 15.44 15.26 15.44 22,804 +0.21(+1.35%)
Feb 05, 2004 15.26 15.26 15.15 15.24 30,658 +0.04(+0.29%)
Feb 04, 2004 15.25 15.30 15.19 15.19 30,658 -0.15(-0.98%)
Feb 03, 2004 15.25 15.35 15.25 15.34 28,378 +0.05(+0.31%)
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.