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 (%)
Jun 30, 2004 15.21 15.34 15.20 15.34 41,300 +0.13(+0.83%)
Jun 29, 2004 15.19 15.25 15.16 15.21 59,797 +0.07(+0.47%)
Jun 28, 2004 15.31 15.31 15.14 15.14 16,216 -0.14(-0.90%)
Jun 25, 2004 15.30 15.36 15.23 15.28 94,509 +0.01(+0.08%)
Jun 24, 2004 15.34 15.37 15.27 15.27 33,952 +0.00(+0.00%)
Jun 23, 2004 15.19 15.28 15.14 15.27 25,084 +0.07(+0.44%)
Jun 22, 2004 15.15 15.21 15.05 15.20 29,138 +0.01(+0.05%)
Jun 21, 2004 15.24 15.24 15.19 15.19 58,783 -0.02(-0.10%)
Jun 18, 2004 15.12 15.27 15.12 15.21 31,925 +0.02(+0.13%)
Jun 17, 2004 15.19 15.20 15.16 15.19 7,601 -0.08(-0.54%)
Jun 16, 2004 15.21 15.27 15.19 15.27 320,269 +0.07(+0.44%)
Jun 15, 2004 15.20 15.31 15.20 15.21 16,976 +0.06(+0.36%)
Jun 14, 2004 15.21 15.21 15.10 15.15 258,445 -0.11(-0.75%)
Jun 10, 2004 15.31 15.31 15.25 15.27 22,550 +0.03(+0.21%)
Jun 09, 2004 15.38 15.39 15.23 15.23 36,993 -0.15(-1.00%)
Jun 08, 2004 15.27 15.39 15.27 15.39 21,283 +0.04(+0.26%)
Jun 07, 2004 15.25 15.35 15.20 15.35 34,966 +0.16(+1.04%)
Jun 04, 2004 15.17 15.21 15.15 15.19 8,614 +0.11(+0.71%)
Jun 03, 2004 15.06 15.17 15.06 15.08 7,854 -0.11(-0.70%)
Jun 02, 2004 15.20 15.20 15.06 15.19 9,881 +0.08(+0.55%)
Jun 01, 2004 15.09 15.12 15.04 15.11 15,456 -0.03(-0.18%)
May 28, 2004 15.10 15.14 15.04 15.14 9,628 +0.00(+0.03%)
May 27, 2004 15.12 15.15 15.02 15.13 32,939 +0.11(+0.71%)
May 26, 2004 14.97 15.03 14.96 15.03 73,479 +0.03(+0.21%)
May 25, 2004 14.72 14.99 14.66 14.99 15,456 +0.24(+1.66%)
May 24, 2004 14.75 14.82 14.66 14.75 16,469 +0.11(+0.73%)
May 21, 2004 14.63 14.76 14.63 14.64 30,912 +0.02(+0.16%)
May 20, 2004 14.59 14.69 14.58 14.62 72,972 -0.03(-0.22%)
May 19, 2004 14.82 14.90 14.65 14.65 24,070 -0.06(-0.40%)
May 18, 2004 14.71 14.71 14.65 14.71 13,935 +0.16(+1.11%)
May 17, 2004 14.58 14.62 14.46 14.55 29,898 -0.19(-1.26%)
May 14, 2004 14.84 14.84 14.67 14.73 10,135 -0.07(-0.45%)
May 13, 2004 14.80 14.86 14.75 14.80 20,776 -0.02(-0.11%)
May 12, 2004 14.71 14.82 14.49 14.82 89,949 +0.00(+0.03%)
May 11, 2004 14.78 14.82 14.72 14.81 85,388 +0.13(+0.86%)
May 10, 2004 14.63 14.72 14.56 14.69 55,743 -0.09(-0.64%)
May 07, 2004 14.90 15.03 14.78 14.78 100,591 -0.20(-1.32%)
May 06, 2004 14.89 15.01 14.88 14.98 59,797 -0.13(-0.89%)
May 05, 2004 15.04 15.12 15.02 15.11 158,361 +0.14(+0.95%)
May 04, 2004 15.01 15.03 14.93 14.97 7,854 -0.02(-0.11%)
May 03, 2004 14.86 15.03 14.86 14.99 28,124 +0.10(+0.69%)
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%)
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.