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 (%)
May 30, 2014 30.53 30.56 30.46 30.56 12,486 +0.04(+0.12%)
May 29, 2014 30.41 30.53 30.37 30.53 113,763 +0.20(+0.66%)
May 28, 2014 30.42 30.42 30.29 30.32 39,618 -0.08(-0.26%)
May 27, 2014 30.27 30.40 30.27 30.40 34,376 +0.21(+0.71%)
May 23, 2014 30.01 30.19 30.19 30.19 63,862 +0.15(+0.49%)
May 22, 2014 29.95 30.06 29.93 30.04 36,325 +0.16(+0.55%)
May 21, 2014 29.82 29.89 29.76 29.88 17,640 +0.24(+0.82%)
May 20, 2014 29.80 29.82 29.55 29.64 42,611 -0.23(-0.77%)
May 19, 2014 29.62 29.88 29.62 29.87 24,560 +0.14(+0.48%)
May 16, 2014 29.54 29.72 29.45 29.72 39,153 +0.21(+0.71%)
May 15, 2014 29.76 29.76 29.37 29.51 22,969 -0.28(-0.94%)
May 14, 2014 29.88 29.95 29.75 29.80 23,681 -0.17(-0.57%)
May 13, 2014 30.08 30.10 29.96 29.97 17,085 -0.03(-0.10%)
May 12, 2014 29.75 30.00 29.75 30.00 18,548 +0.39(+1.30%)
May 09, 2014 29.35 29.61 29.35 29.61 34,671 +0.13(+0.43%)
May 08, 2014 29.49 29.78 29.43 29.48 14,964 -0.08(-0.28%)
May 07, 2014 29.63 29.63 29.26 29.57 93,675 +0.05(+0.16%)
May 06, 2014 29.80 29.80 29.52 29.52 44,448 -0.29(-0.97%)
May 05, 2014 29.54 29.83 29.52 29.81 18,918 +0.09(+0.31%)
May 02, 2014 29.79 29.85 29.70 29.72 11,719 -0.00(-0.01%)
May 01, 2014 29.72 29.84 29.67 29.72 34,905 +0.05(+0.16%)
Apr 30, 2014 29.50 29.68 29.47 29.68 29,279 +0.10(+0.34%)
Apr 29, 2014 29.54 29.63 29.43 29.58 30,113 +0.15(+0.50%)
Apr 28, 2014 29.47 29.58 29.10 29.43 55,298 +0.08(+0.26%)
Apr 25, 2014 29.57 29.57 29.33 29.35 17,424 -0.37(-1.23%)
Apr 24, 2014 29.82 29.82 29.57 29.72 27,663 +0.03(+0.08%)
Apr 23, 2014 29.73 29.77 29.67 29.69 364,236 -0.12(-0.41%)
Apr 22, 2014 29.70 29.88 29.70 29.82 24,856 +0.21(+0.71%)
Apr 21, 2014 29.51 29.61 29.43 29.61 307,169 +0.13(+0.45%)
Apr 17, 2014 29.36 29.47 29.47 29.47 36,697 +0.04(+0.14%)
Apr 16, 2014 29.29 29.43 29.19 29.43 24,320 +0.40(+1.37%)
Apr 15, 2014 28.94 29.12 28.63 29.03 52,160 +0.13(+0.46%)
Apr 14, 2014 28.88 29.02 28.69 28.90 67,646 +0.19(+0.65%)
Apr 11, 2014 28.93 28.97 28.70 28.71 46,969 -0.34(-1.17%)
Apr 10, 2014 29.69 29.72 28.96 29.05 28,016 -0.71(-2.38%)
Apr 09, 2014 29.47 29.76 29.39 29.76 64,587 +0.40(+1.36%)
Apr 08, 2014 29.18 29.38 29.06 29.36 44,844 +0.16(+0.53%)
Apr 07, 2014 29.43 29.51 29.07 29.21 83,073 -0.36(-1.21%)
Apr 04, 2014 30.21 30.21 29.50 29.56 29,703 -0.51(-1.70%)
Apr 03, 2014 30.22 30.26 29.98 30.08 49,624 -0.13(-0.44%)
Apr 02, 2014 30.23 30.24 30.13 30.21 124,894 +0.08(+0.28%)
Apr 01, 2014 29.91 30.15 29.91 30.13 32,558 +0.32(+1.07%)
Mar 31, 2014 29.74 29.87 29.68 29.81 23,805 +0.31(+1.05%)
Mar 28, 2014 29.67 29.74 29.49 29.50 25,444 +0.06(+0.20%)
Mar 27, 2014 29.47 29.54 29.29 29.44 25,397 -0.08(-0.28%)
Mar 26, 2014 29.94 29.94 29.52 29.52 3,398,805 -0.30(-1.01%)
Mar 25, 2014 29.95 30.00 29.66 29.82 33,461 +0.08(+0.27%)
Mar 24, 2014 30.10 30.10 29.57 29.74 29,202 -0.26(-0.86%)
Mar 21, 2014 30.30 30.38 29.97 30.00 37,873 -0.20(-0.65%)
Mar 20, 2014 30.00 30.20 30.00 30.20 13,031 +0.10(+0.32%)
Mar 19, 2014 30.26 30.30 29.97 30.10 53,937 -0.21(-0.70%)
Mar 18, 2014 30.10 30.33 30.10 30.32 20,236 +0.26(+0.88%)
Mar 17, 2014 29.89 30.14 29.75 30.05 61,665 +0.27(+0.90%)
Mar 14, 2014 29.79 29.92 29.78 29.79 37,509 -0.04(-0.15%)
Mar 13, 2014 30.31 30.31 29.76 29.83 26,285 -0.33(-1.11%)
Mar 12, 2014 30.04 30.22 30.04 30.16 10,299 -0.05(-0.15%)
Mar 11, 2014 30.41 30.46 30.15 30.21 34,247 -0.13(-0.44%)
Mar 10, 2014 30.38 30.38 30.18 30.34 13,268 -0.03(-0.08%)
Mar 07, 2014 30.53 30.53 30.27 30.37 28,636 -0.07(-0.22%)
Mar 06, 2014 30.52 30.54 30.42 30.43 26,636 -0.02(-0.05%)
Mar 05, 2014 30.48 30.48 30.41 30.45 38,881 +0.00(+0.00%)
Mar 04, 2014 30.23 30.45 30.23 30.45 59,502 +0.51(+1.69%)
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.