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 (%)
Apr 30, 2013 24.50 24.65 24.47 24.64 15,194 +0.11(+0.44%)
Apr 29, 2013 24.40 24.57 24.40 24.53 24,446 +0.14(+0.58%)
Apr 26, 2013 24.40 24.43 24.34 24.39 16,756 -0.04(-0.15%)
Apr 25, 2013 24.37 24.49 24.37 24.43 187,644 +0.15(+0.62%)
Apr 24, 2013 24.26 24.32 24.22 24.28 30,135 +0.00(+0.01%)
Apr 23, 2013 24.22 24.29 24.08 24.27 34,839 +0.21(+0.86%)
Apr 22, 2013 23.94 24.09 23.83 24.07 27,984 +0.16(+0.67%)
Apr 19, 2013 23.72 23.91 23.71 23.91 32,600 +0.22(+0.92%)
Apr 18, 2013 23.92 23.92 23.61 23.69 44,745 -0.17(-0.73%)
Apr 17, 2013 24.05 24.05 23.76 23.86 40,817 -0.37(-1.52%)
Apr 16, 2013 24.01 24.23 24.00 24.23 21,095 +0.40(+1.67%)
Apr 15, 2013 24.32 24.32 23.84 23.84 34,223 -0.58(-2.36%)
Apr 12, 2013 24.40 24.44 24.31 24.41 36,092 -0.05(-0.20%)
Apr 11, 2013 24.37 24.53 24.37 24.46 38,801 +0.06(+0.23%)
Apr 10, 2013 24.12 24.41 24.12 24.41 43,623 +0.30(+1.23%)
Apr 09, 2013 24.02 24.11 23.98 24.11 68,466 +0.13(+0.52%)
Apr 08, 2013 23.82 23.98 23.81 23.98 67,664 +0.16(+0.68%)
Apr 05, 2013 23.70 23.82 23.62 23.82 42,133 -0.14(-0.59%)
Apr 04, 2013 23.91 23.96 23.86 23.96 34,513 +0.07(+0.28%)
Apr 03, 2013 24.17 24.17 23.82 23.90 33,938 -0.19(-0.77%)
Apr 02, 2013 24.09 24.20 24.08 24.08 34,942 +0.07(+0.29%)
Apr 01, 2013 24.19 24.19 23.97 24.01 25,176 -0.15(-0.64%)
Mar 28, 2013 24.10 24.21 24.07 24.17 35,978 +0.10(+0.41%)
Mar 27, 2013 23.93 24.08 23.91 24.07 22,933 +0.01(+0.03%)
Mar 26, 2013 23.97 24.08 23.97 24.06 80,688 +0.19(+0.80%)
Mar 25, 2013 24.03 24.05 23.87 23.87 25,407 -0.10(-0.41%)
Mar 22, 2013 23.85 23.97 23.85 23.97 27,514 +0.18(+0.76%)
Mar 21, 2013 23.83 23.87 23.75 23.79 70,646 -0.18(-0.74%)
Mar 20, 2013 23.91 24.00 23.90 23.96 47,945 +0.16(+0.68%)
Mar 19, 2013 23.90 23.91 23.63 23.80 102,442 -0.04(-0.17%)
Mar 18, 2013 23.77 23.94 23.76 23.85 86,212 -0.11(-0.45%)
Mar 15, 2013 24.00 24.00 23.92 23.95 131,396 -0.05(-0.19%)
Mar 14, 2013 23.95 24.01 23.94 24.00 15,125 +0.10(+0.43%)
Mar 13, 2013 23.87 23.94 23.84 23.90 19,357 +0.04(+0.18%)
Mar 12, 2013 23.91 23.91 23.79 23.85 35,669 -0.07(-0.31%)
Mar 11, 2013 23.83 23.93 23.82 23.93 55,211 +0.05(+0.20%)
Mar 08, 2013 23.82 23.89 23.75 23.88 32,699 +0.11(+0.47%)
Mar 07, 2013 23.74 23.77 23.70 23.77 24,958 +0.08(+0.35%)
Mar 06, 2013 23.75 23.77 23.68 23.68 20,517 -0.02(-0.07%)
Mar 05, 2013 23.54 23.74 23.54 23.70 35,192 +0.25(+1.05%)
Mar 04, 2013 23.28 23.46 23.27 23.45 53,057 +0.11(+0.48%)
Mar 01, 2013 23.21 23.37 23.14 23.34 51,049 +0.07(+0.30%)
Feb 28, 2013 23.31 23.45 23.27 23.27 36,958 -0.05(-0.21%)
Feb 27, 2013 23.00 23.37 23.00 23.32 18,703 +0.28(+1.23%)
Feb 26, 2013 22.98 23.06 22.88 23.04 22,565 +0.11(+0.49%)
Feb 25, 2013 23.37 23.38 22.92 22.92 36,423 -0.33(-1.44%)
Feb 22, 2013 23.12 23.26 23.11 23.26 28,253 +0.22(+0.97%)
Feb 21, 2013 23.16 23.16 23.00 23.04 34,799 -0.23(-0.98%)
Feb 20, 2013 23.46 23.49 23.26 23.26 23,737 -0.21(-0.90%)
Feb 19, 2013 23.40 23.47 23.40 23.47 11,665 +0.13(+0.55%)
Feb 15, 2013 23.39 23.40 23.30 23.35 15,893 +0.00(+0.00%)
Feb 14, 2013 23.28 23.37 23.28 23.35 14,361 +0.02(+0.11%)
Feb 13, 2013 23.35 23.38 23.26 23.32 31,122 +0.02(+0.07%)
Feb 12, 2013 23.32 23.36 23.30 23.30 38,087 -0.02(-0.11%)
Feb 11, 2013 23.36 23.36 23.30 23.33 39,948 -0.04(-0.16%)
Feb 08, 2013 23.32 23.38 23.32 23.37 28,069 +0.17(+0.71%)
Feb 07, 2013 23.19 23.21 23.04 23.20 22,855 -0.02(-0.09%)
Feb 06, 2013 23.15 23.25 23.12 23.22 810,541 +0.24(+1.06%)
Feb 04, 2013 23.13 23.17 22.97 22.98 41,200 -0.26(-1.14%)
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.