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, 2013 26.70 26.84 26.65 26.78 26,772 -0.14(-0.53%)
Sep 27, 2013 26.89 26.95 26.85 26.92 25,818 -0.11(-0.40%)
Sep 26, 2013 26.90 27.06 26.90 27.03 19,002 +0.19(+0.71%)
Sep 25, 2013 26.97 26.97 26.83 26.83 33,480 -0.09(-0.33%)
Sep 24, 2013 26.96 27.07 26.86 26.92 25,813 -0.04(-0.15%)
Sep 23, 2013 27.09 27.12 26.87 26.96 21,606 -0.13(-0.48%)
Sep 20, 2013 27.28 27.28 27.06 27.09 32,236 -0.19(-0.69%)
Sep 19, 2013 27.29 27.34 27.22 27.28 43,163 +0.05(+0.18%)
Sep 18, 2013 26.93 27.27 26.83 27.23 40,387 +0.32(+1.20%)
Sep 17, 2013 26.78 26.91 26.75 26.91 23,020 +0.16(+0.59%)
Sep 16, 2013 26.89 26.86 26.71 26.75 82,596 +0.12(+0.44%)
Sep 13, 2013 26.58 26.64 26.52 26.63 26,338 +0.07(+0.27%)
Sep 12, 2013 26.60 26.68 26.55 26.56 30,930 -0.05(-0.17%)
Sep 11, 2013 26.46 26.61 26.46 26.61 60,083 +0.07(+0.28%)
Sep 10, 2013 26.46 26.53 26.44 26.53 28,152 +0.20(+0.77%)
Sep 09, 2013 26.08 26.33 26.08 26.33 19,224 +0.31(+1.18%)
Sep 06, 2013 26.10 26.17 25.86 26.02 281,936 +0.02(+0.08%)
Sep 05, 2013 25.98 26.05 25.95 26.00 27,389 +0.05(+0.21%)
Sep 04, 2013 25.75 25.98 25.70 25.95 133,841 +0.23(+0.91%)
Sep 03, 2013 25.73 25.88 25.61 25.71 26,282 +0.09(+0.36%)
Aug 30, 2013 25.80 25.80 25.55 25.62 30,966 -0.18(-0.69%)
Aug 29, 2013 25.65 25.84 25.65 25.80 20,824 +0.20(+0.78%)
Aug 28, 2013 25.59 25.68 25.59 25.60 16,178 +0.07(+0.27%)
Aug 27, 2013 25.71 25.76 25.53 25.53 17,927 -0.45(-1.74%)
Aug 26, 2013 26.06 26.16 25.98 25.98 37,977 -0.04(-0.14%)
Aug 23, 2013 26.00 26.02 25.91 26.02 12,562 +0.11(+0.43%)
Aug 22, 2013 25.75 25.95 25.25 25.91 19,488 +0.27(+1.04%)
Aug 21, 2013 25.73 25.85 25.64 25.64 8,516 -0.12(-0.47%)
Aug 20, 2013 25.64 25.85 25.64 25.76 16,700 +0.12(+0.45%)
Aug 19, 2013 25.71 25.78 25.64 25.65 20,196 -0.09(-0.36%)
Aug 16, 2013 25.73 25.84 25.73 25.74 28,957 -0.05(-0.18%)
Aug 15, 2013 26.00 26.00 25.73 25.78 31,361 -0.42(-1.59%)
Aug 14, 2013 26.31 26.35 26.20 26.20 21,283 -0.15(-0.55%)
Aug 13, 2013 26.36 26.37 26.18 26.35 23,225 +0.04(+0.16%)
Aug 12, 2013 26.19 26.33 26.19 26.30 40,082 +0.01(+0.05%)
Aug 09, 2013 26.32 26.39 26.22 26.29 22,929 -0.07(-0.27%)
Aug 08, 2013 26.38 26.40 26.26 26.36 25,496 +0.11(+0.43%)
Aug 07, 2013 26.27 26.27 26.15 26.25 16,825 -0.10(-0.36%)
Aug 06, 2013 26.47 26.47 26.28 26.35 50,381 -0.16(-0.59%)
Aug 05, 2013 26.48 26.53 26.46 26.50 20,566 +0.02(+0.09%)
Aug 02, 2013 26.41 26.48 26.37 26.48 20,073 +0.03(+0.09%)
Aug 01, 2013 26.28 26.47 26.28 26.45 40,803 +0.32(+1.22%)
Jul 31, 2013 26.12 26.24 26.10 26.13 33,714 +0.04(+0.16%)
Jul 30, 2013 26.08 26.12 26.02 26.09 18,786 +0.08(+0.33%)
Jul 29, 2013 26.02 26.06 25.94 26.01 24,663 -0.07(-0.27%)
Jul 26, 2013 25.98 26.08 25.86 26.08 17,944 +0.03(+0.13%)
Jul 25, 2013 25.95 26.06 25.91 26.05 16,811 +0.12(+0.46%)
Jul 24, 2013 26.05 26.05 25.89 25.93 16,907 -0.05(-0.21%)
Jul 23, 2013 26.12 26.12 25.98 25.98 126,905 -0.10(-0.40%)
Jul 22, 2013 26.07 26.10 26.04 26.08 41,845 +0.06(+0.24%)
Jul 19, 2013 25.97 26.02 25.95 26.02 29,090 -0.05(-0.19%)
Jul 18, 2013 26.08 26.16 26.05 26.07 50,366 +0.07(+0.26%)
Jul 17, 2013 25.99 26.03 25.97 26.00 20,626 +0.07(+0.29%)
Jul 16, 2013 26.03 26.05 25.89 25.93 14,946 -0.10(-0.40%)
Jul 15, 2013 26.02 26.05 25.96 26.03 33,213 +0.05(+0.19%)
Jul 12, 2013 25.92 26.00 25.90 25.98 43,599 +0.05(+0.18%)
Jul 11, 2013 25.83 25.95 25.80 25.94 30,040 +0.38(+1.48%)
Jul 10, 2013 25.49 25.58 25.47 25.56 19,513 +0.05(+0.21%)
Jul 09, 2013 25.49 25.52 25.46 25.51 43,337 +0.19(+0.74%)
Jul 08, 2013 25.34 25.41 25.28 25.32 54,543 +0.09(+0.35%)
Jul 05, 2013 25.13 25.23 24.97 25.23 45,432 +0.27(+1.07%)
Jul 03, 2013 24.81 25.04 24.78 24.96 30,906 +0.05(+0.21%)
Jul 02, 2013 24.92 25.04 24.79 24.91 30,447 -0.03(-0.10%)
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.