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 (%)
Oct 29, 2004 14.70 14.73 14.64 14.73 18,189 +0.02(+0.16%)
Oct 28, 2004 14.62 14.74 14.61 14.70 34,106 +0.00(+0.03%)
Oct 27, 2004 14.44 14.73 14.42 14.70 47,495 +0.31(+2.15%)
Oct 26, 2004 14.23 14.40 14.19 14.39 18,189 +0.18(+1.25%)
Oct 25, 2004 14.18 14.30 14.18 14.21 25,516 -0.10(-0.69%)
Oct 22, 2004 14.42 14.44 14.29 14.31 25,011 -0.10(-0.71%)
Oct 21, 2004 14.40 14.50 14.35 14.42 63,917 +0.06(+0.41%)
Oct 20, 2004 14.29 14.37 14.25 14.36 13,137 +0.02(+0.17%)
Oct 19, 2004 14.51 14.51 14.33 14.33 83,623 -0.11(-0.74%)
Oct 18, 2004 14.27 14.44 14.27 14.44 26,021 +0.09(+0.61%)
Oct 15, 2004 14.25 14.40 14.25 14.35 12,884 +0.07(+0.50%)
Oct 14, 2004 14.41 14.43 14.25 14.28 20,968 -0.12(-0.85%)
Oct 13, 2004 14.56 14.57 14.36 14.40 34,358 -0.10(-0.66%)
Oct 12, 2004 14.42 14.51 14.42 14.50 10,863 -0.04(-0.24%)
Oct 11, 2004 14.55 14.55 14.49 14.53 20,716 +0.05(+0.35%)
Oct 08, 2004 14.59 14.68 14.48 14.48 35,621 -0.20(-1.35%)
Oct 07, 2004 14.76 14.77 14.66 14.68 55,833 -0.15(-0.99%)
Oct 06, 2004 14.74 14.83 14.73 14.83 27,537 +0.05(+0.32%)
Oct 05, 2004 14.79 14.82 14.74 14.78 15,410 -0.01(-0.05%)
Oct 04, 2004 14.80 14.87 14.79 14.79 21,979 +0.08(+0.51%)
Oct 01, 2004 14.52 14.71 14.52 14.71 14,400 +0.25(+1.72%)
Sep 30, 2004 14.50 14.51 14.44 14.46 14,147 +0.03(+0.22%)
Sep 29, 2004 14.40 14.48 14.39 14.43 67,454 +0.03(+0.19%)
Sep 28, 2004 14.31 14.40 14.29 14.40 52,043 +0.09(+0.64%)
Sep 27, 2004 14.39 14.39 14.31 14.31 13,895 -0.09(-0.66%)
Sep 24, 2004 14.47 14.49 14.41 14.41 36,632 -0.06(-0.44%)
Sep 23, 2004 14.48 14.51 14.44 14.47 10,863 -0.02(-0.16%)
Sep 22, 2004 14.65 14.65 14.48 14.49 86,654 -0.23(-1.59%)
Sep 21, 2004 14.64 14.75 14.64 14.73 48,001 +0.07(+0.46%)
Sep 20, 2004 14.70 14.70 14.61 14.66 142,235 -0.06(-0.40%)
Sep 17, 2004 14.72 14.73 14.67 14.72 151,835 +0.05(+0.35%)
Sep 16, 2004 14.67 14.72 14.67 14.67 6,821 +0.06(+0.38%)
Sep 15, 2004 14.69 14.70 14.61 14.61 17,937 -0.12(-0.83%)
Sep 14, 2004 14.71 14.77 14.69 14.74 133,645 +0.04(+0.24%)
Sep 13, 2004 14.66 14.78 14.66 14.70 8,842 +0.04(+0.27%)
Sep 10, 2004 14.53 14.66 14.52 14.66 10,105 +0.10(+0.65%)
Sep 09, 2004 14.57 14.57 14.46 14.57 4,042 +0.10(+0.66%)
Sep 08, 2004 14.53 14.59 14.47 14.47 18,947 -0.03(-0.19%)
Sep 07, 2004 14.55 14.60 14.49 14.50 21,979 +0.02(+0.14%)
Sep 03, 2004 14.49 14.50 14.46 14.48 8,337 -0.09(-0.65%)
Sep 02, 2004 14.37 14.58 14.37 14.57 22,990 +0.19(+1.29%)
Sep 01, 2004 14.33 14.41 14.33 14.39 30,063 +0.17(+1.17%)
Aug 31, 2004 14.24 14.24 14.22 14.22 1,768 -0.08(-0.53%)
Aug 30, 2004 14.39 14.41 14.30 14.30 15,158 -0.14(-0.99%)
Aug 27, 2004 14.42 14.45 14.42 14.44 3,536 +0.04(+0.28%)
Aug 26, 2004 14.38 14.42 14.36 14.40 20,968 +0.02(+0.14%)
Aug 25, 2004 14.23 14.41 14.20 14.38 28,295 +0.11(+0.80%)
Aug 24, 2004 14.35 14.35 14.22 14.27 16,674 -0.00(-0.03%)
Aug 23, 2004 14.34 14.34 14.27 14.27 28,548 -0.00(-0.03%)
Aug 20, 2004 14.17 14.27 14.17 14.27 9,600 +0.13(+0.95%)
Aug 19, 2004 14.21 14.23 14.13 14.14 81,096 -0.09(-0.61%)
Aug 18, 2004 13.99 14.25 13.99 14.23 44,716 +0.19(+1.33%)
Aug 17, 2004 14.07 14.09 14.00 14.04 22,232 +0.09(+0.65%)
Aug 16, 2004 13.84 13.96 13.84 13.95 43,959 +0.21(+1.56%)
Aug 13, 2004 13.83 13.83 13.74 13.74 30,316 -0.07(-0.49%)
Aug 12, 2004 13.93 13.93 13.76 13.80 25,011 -0.14(-0.99%)
Aug 11, 2004 13.77 13.94 13.77 13.94 12,631 -0.03(-0.20%)
Aug 10, 2004 13.86 13.97 13.86 13.97 19,958 +0.17(+1.23%)
Aug 09, 2004 13.83 13.84 13.77 13.80 22,232 +0.00(+0.03%)
Aug 06, 2004 13.92 13.94 13.75 13.79 88,675 -0.23(-1.61%)
Aug 05, 2004 14.32 14.32 14.02 14.02 32,085 -0.30(-2.13%)
Aug 04, 2004 14.28 14.37 14.21 14.32 13,389 -0.01(-0.08%)
Aug 03, 2004 14.46 14.46 14.31 14.34 65,938 -0.15(-1.04%)
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.