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 (%)
Sep 30, 2004 14.46 14.46 14.39 14.42 14,189 +0.03(+0.22%)
Sep 29, 2004 14.35 14.43 14.35 14.39 67,651 +0.03(+0.19%)
Sep 28, 2004 14.27 14.36 14.25 14.36 52,195 +0.09(+0.64%)
Sep 27, 2004 14.35 14.35 14.27 14.27 13,935 -0.09(-0.66%)
Sep 24, 2004 14.43 14.45 14.37 14.37 36,739 -0.06(-0.44%)
Sep 23, 2004 14.44 14.46 14.40 14.43 10,895 -0.02(-0.16%)
Sep 22, 2004 14.60 14.60 14.43 14.45 86,908 -0.23(-1.59%)
Sep 21, 2004 14.60 14.71 14.60 14.69 48,141 +0.07(+0.46%)
Sep 20, 2004 14.65 14.66 14.57 14.62 142,651 -0.06(-0.40%)
Sep 17, 2004 14.68 14.69 14.62 14.68 152,280 +0.05(+0.35%)
Sep 16, 2004 14.63 14.68 14.62 14.63 6,841 +0.06(+0.38%)
Sep 15, 2004 14.64 14.65 14.57 14.57 17,989 -0.12(-0.83%)
Sep 14, 2004 14.67 14.73 14.64 14.69 134,036 +0.04(+0.24%)
Sep 13, 2004 14.62 14.74 14.62 14.66 8,868 +0.04(+0.27%)
Sep 10, 2004 14.49 14.62 14.48 14.62 10,135 +0.09(+0.65%)
Sep 09, 2004 14.52 14.53 14.42 14.52 4,054 +0.09(+0.66%)
Sep 08, 2004 14.48 14.55 14.43 14.43 19,003 -0.03(-0.19%)
Sep 07, 2004 14.50 14.56 14.44 14.46 22,043 +0.02(+0.14%)
Sep 03, 2004 14.45 14.46 14.42 14.44 8,361 -0.09(-0.65%)
Sep 02, 2004 14.33 14.54 14.33 14.53 23,057 +0.19(+1.29%)
Sep 01, 2004 14.29 14.37 14.29 14.35 30,151 +0.17(+1.17%)
Aug 31, 2004 14.20 14.20 14.18 14.18 1,773 -0.07(-0.53%)
Aug 30, 2004 14.35 14.37 14.26 14.26 15,202 -0.14(-0.99%)
Aug 27, 2004 14.38 14.41 14.38 14.40 3,547 +0.04(+0.28%)
Aug 26, 2004 14.33 14.37 14.32 14.36 21,030 +0.02(+0.14%)
Aug 25, 2004 14.19 14.37 14.16 14.34 28,378 +0.11(+0.80%)
Aug 24, 2004 14.31 14.31 14.18 14.22 16,722 -0.00(-0.03%)
Aug 23, 2004 14.30 14.30 14.23 14.23 28,631 -0.00(-0.03%)
Aug 20, 2004 14.13 14.23 14.13 14.23 9,628 +0.13(+0.95%)
Aug 19, 2004 14.16 14.18 14.09 14.10 81,334 -0.09(-0.61%)
Aug 18, 2004 13.95 14.20 13.95 14.18 44,847 +0.19(+1.32%)
Aug 17, 2004 14.03 14.05 13.96 14.00 22,297 +0.09(+0.65%)
Aug 16, 2004 13.80 13.92 13.80 13.91 44,087 +0.21(+1.56%)
Aug 13, 2004 13.79 13.79 13.70 13.70 30,405 -0.07(-0.49%)
Aug 12, 2004 13.88 13.88 13.72 13.76 25,084 -0.14(-0.99%)
Aug 11, 2004 13.73 13.90 13.73 13.90 12,668 -0.03(-0.20%)
Aug 10, 2004 13.82 13.93 13.82 13.93 20,016 +0.17(+1.23%)
Aug 09, 2004 13.79 13.80 13.73 13.76 22,297 +0.00(+0.03%)
Aug 06, 2004 13.88 13.90 13.71 13.75 88,935 -0.22(-1.61%)
Aug 05, 2004 14.28 14.28 13.98 13.98 32,178 -0.30(-2.13%)
Aug 04, 2004 14.24 14.33 14.16 14.28 13,429 -0.01(-0.08%)
Aug 03, 2004 14.42 14.42 14.27 14.29 66,131 -0.15(-1.04%)
Aug 02, 2004 14.31 14.44 14.31 14.44 12,162 +0.09(+0.66%)
Jul 30, 2004 14.30 14.41 14.30 14.35 12,922 +0.00(+0.03%)
Jul 29, 2004 14.34 14.35 14.26 14.35 122,381 +0.13(+0.89%)
Jul 28, 2004 14.18 14.26 14.09 14.22 3,800 -0.07(-0.47%)
Jul 27, 2004 14.17 14.29 14.12 14.29 76,520 +0.20(+1.43%)
Jul 26, 2004 14.23 14.23 14.01 14.09 52,702 -0.10(-0.73%)
Jul 23, 2004 14.29 14.29 14.15 14.19 15,202 -0.19(-1.31%)
Jul 22, 2004 14.31 14.38 14.19 14.38 12,922 -0.00(-0.03%)
Jul 21, 2004 14.71 14.71 14.38 14.38 112,499 -0.17(-1.17%)
Jul 20, 2004 14.44 14.56 14.44 14.55 11,655 +0.13(+0.90%)
Jul 19, 2004 14.54 14.54 14.36 14.42 179,898 -0.09(-0.60%)
Jul 16, 2004 14.69 14.69 14.51 14.51 22,297 -0.10(-0.70%)
Jul 15, 2004 14.67 14.74 14.61 14.61 223,732 -0.02(-0.11%)
Jul 14, 2004 14.59 14.79 14.59 14.63 41,553 -0.11(-0.75%)
Jul 13, 2004 14.77 14.78 14.73 14.74 149,746 +0.00(+0.03%)
Jul 12, 2004 14.76 14.76 14.62 14.73 48,395 +0.01(+0.05%)
Jul 09, 2004 14.77 14.80 14.72 14.72 158,107 -0.04(-0.29%)
Jul 08, 2004 14.85 14.89 14.72 14.77 176,351 -0.08(-0.53%)
Jul 07, 2004 14.91 14.93 14.83 14.85 92,482 +0.02(+0.13%)
Jul 06, 2004 14.97 14.97 14.78 14.83 28,124 -0.18(-1.18%)
Jul 02, 2004 15.09 15.09 14.97 15.01 22,297 -0.11(-0.76%)
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.