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 (%)
Jul 31, 2009 14.08 14.17 14.03 14.06 176,356 +0.00(+0.00%)
Jul 30, 2009 14.10 14.24 14.05 14.06 214,299 +0.09(+0.62%)
Jul 29, 2009 13.92 13.98 13.88 13.98 87,466 +0.00(+0.03%)
Jul 28, 2009 13.91 14.00 13.84 13.97 139,580 +0.04(+0.25%)
Jul 27, 2009 13.98 14.00 13.87 13.94 83,822 -0.06(-0.40%)
Jul 24, 2009 13.86 13.99 13.81 13.99 1,110,808 +0.03(+0.23%)
Jul 23, 2009 13.70 14.01 13.69 13.96 221,173 +0.28(+2.05%)
Jul 22, 2009 13.73 13.75 13.65 13.68 66,638 +0.01(+0.09%)
Jul 21, 2009 13.73 13.73 13.54 13.67 212,682 +0.05(+0.37%)
Jul 20, 2009 13.57 13.64 13.49 13.62 152,870 +0.13(+0.95%)
Jul 17, 2009 13.44 13.50 13.39 13.49 137,738 +0.03(+0.21%)
Jul 16, 2009 13.30 13.48 13.27 13.46 88,996 +0.16(+1.19%)
Jul 15, 2009 13.11 13.31 13.09 13.30 61,000 +0.33(+2.56%)
Jul 14, 2009 12.91 12.97 12.83 12.97 438,404 +0.08(+0.61%)
Jul 13, 2009 12.68 12.89 12.68 12.89 616,253 +0.24(+1.90%)
Jul 10, 2009 12.61 12.72 12.56 12.65 258,698 +0.00(+0.03%)
Jul 09, 2009 12.71 12.73 12.63 12.65 300,795 -0.01(-0.06%)
Jul 08, 2009 12.66 12.69 12.51 12.66 558,640 +0.04(+0.34%)
Jul 07, 2009 12.83 12.85 12.61 12.61 114,993 -0.26(-1.99%)
Jul 06, 2009 12.76 12.87 12.72 12.87 233,338 +0.00(+0.00%)
Jul 02, 2009 13.04 13.04 12.87 12.87 155,822 -0.37(-2.83%)
Jul 01, 2009 13.23 13.36 13.23 13.24 1,326,129 +0.07(+0.51%)
Jun 30, 2009 13.27 13.29 13.10 13.18 108,785 -0.09(-0.68%)
Jun 29, 2009 13.21 13.28 13.14 13.27 593,748 +0.11(+0.81%)
Jun 26, 2009 13.12 13.23 13.12 13.16 196,517 -0.02(-0.18%)
Jun 25, 2009 13.04 13.20 13.01 13.19 298,712 +0.29(+2.26%)
Jun 24, 2009 12.87 13.03 12.83 12.89 329,011 +0.12(+0.96%)
Jun 23, 2009 12.80 12.83 12.70 12.77 440,867 -0.02(-0.19%)
Jun 22, 2009 13.07 13.07 12.78 12.80 155,791 -0.37(-2.82%)
Jun 19, 2009 13.23 13.28 13.11 13.17 84,291 +0.06(+0.45%)
Jun 18, 2009 13.02 13.17 13.00 13.11 155,809 +0.06(+0.42%)
Jun 17, 2009 13.02 13.15 12.94 13.05 279,698 +0.04(+0.30%)
Jun 16, 2009 13.24 13.26 13.00 13.01 196,555 -0.18(-1.35%)
Jun 15, 2009 13.34 13.34 13.11 13.19 185,224 -0.30(-2.25%)
Jun 12, 2009 13.36 13.49 13.32 13.49 79,839 +0.02(+0.12%)
Jun 11, 2009 13.45 13.65 13.45 13.48 92,495 +0.03(+0.21%)
Jun 10, 2009 13.60 13.60 13.28 13.45 607,729 -0.02(-0.18%)
Jun 09, 2009 13.45 13.54 13.39 13.47 189,113 +0.08(+0.62%)
Jun 08, 2009 13.27 13.49 13.20 13.39 64,289 -0.04(-0.29%)
Jun 05, 2009 13.54 13.58 13.33 13.43 152,434 +0.01(+0.09%)
Jun 04, 2009 13.32 13.43 13.27 13.42 98,657 +0.12(+0.89%)
Jun 03, 2009 13.38 13.38 13.17 13.30 89,505 -0.15(-1.14%)
Jun 02, 2009 13.34 13.53 13.34 13.45 143,343 +0.03(+0.24%)
Jun 01, 2009 13.21 13.46 13.21 13.42 184,241 +0.40(+3.09%)
May 29, 2009 12.88 13.02 12.80 13.02 201,526 +0.21(+1.60%)
May 28, 2009 12.76 12.85 12.57 12.81 98,133 +0.16(+1.28%)
May 27, 2009 12.82 12.90 12.65 12.65 95,667 -0.20(-1.54%)
May 26, 2009 12.42 12.87 12.42 12.85 2,668,467 +0.35(+2.78%)
May 22, 2009 12.54 12.61 12.43 12.50 261,944 +0.00(+0.03%)
May 21, 2009 12.55 12.61 12.38 12.50 202,788 -0.23(-1.83%)
May 20, 2009 12.85 13.00 12.72 12.73 159,838 -0.02(-0.19%)
May 19, 2009 12.72 12.86 12.67 12.76 1,305,854 +0.03(+0.25%)
May 18, 2009 12.48 12.73 12.45 12.72 254,252 +0.34(+2.74%)
May 15, 2009 12.50 12.57 12.34 12.38 201,346 -0.09(-0.70%)
May 14, 2009 12.38 12.55 12.35 12.47 97,730 +0.12(+0.99%)
May 13, 2009 12.51 12.54 12.33 12.35 190,218 -0.34(-2.71%)
May 12, 2009 12.75 12.80 12.54 12.69 166,038 +0.01(+0.06%)
May 11, 2009 12.73 12.81 12.61 12.68 414,617 -0.15(-1.20%)
May 08, 2009 12.82 12.90 12.68 12.84 197,576 +0.18(+1.43%)
May 07, 2009 12.95 12.97 12.57 12.66 344,806 -0.22(-1.72%)
May 06, 2009 12.93 12.93 12.72 12.88 1,186,738 +0.09(+0.68%)
May 05, 2009 12.75 12.81 12.68 12.79 511,673 -0.03(-0.22%)
May 04, 2009 12.57 12.82 12.55 12.82 165,503 +0.36(+2.88%)
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.