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, 2003 12.20 12.30 12.16 12.24 11,873 -0.03(-0.23%)
Apr 29, 2003 12.24 12.33 12.16 12.27 41,937 +0.07(+0.58%)
Apr 28, 2003 12.02 12.24 12.02 12.20 54,569 +0.20(+1.68%)
Apr 25, 2003 12.17 12.17 11.97 12.00 140,466 -0.18(-1.50%)
Apr 24, 2003 12.17 12.25 12.08 12.18 7,073 -0.08(-0.65%)
Apr 23, 2003 12.22 12.28 12.13 12.26 158,151 +0.14(+1.14%)
Apr 22, 2003 11.87 12.19 11.86 12.12 12,126 +0.24(+2.03%)
Apr 21, 2003 11.99 11.99 11.87 11.88 20,211 -0.02(-0.13%)
Apr 17, 2003 11.80 11.95 11.80 11.89 24,253 +0.17(+1.45%)
Apr 16, 2003 11.99 11.99 11.71 11.72 356,219 -0.17(-1.43%)
Apr 15, 2003 11.75 11.89 11.75 11.89 7,579 +0.05(+0.40%)
Apr 14, 2003 11.58 11.85 11.58 11.85 13,389 +0.30(+2.57%)
Apr 11, 2003 11.81 11.81 11.55 11.55 14,905 -0.07(-0.58%)
Apr 10, 2003 11.61 11.62 11.48 11.62 37,895 -0.08(-0.71%)
Apr 09, 2003 11.72 11.84 11.61 11.70 58,612 -0.09(-0.77%)
Apr 08, 2003 11.78 11.81 11.72 11.79 16,674 -0.05(-0.40%)
Apr 07, 2003 12.10 12.12 11.84 11.84 45,222 +0.08(+0.71%)
Apr 04, 2003 11.76 11.77 11.69 11.76 19,453 -0.08(-0.67%)
Apr 03, 2003 11.87 11.87 11.78 11.84 28,548 +0.03(+0.23%)
Apr 02, 2003 11.72 11.85 11.72 11.81 221,816 +0.38(+3.36%)
Apr 01, 2003 11.40 11.51 11.34 11.42 100,297 +0.05(+0.45%)
Mar 31, 2003 11.38 11.51 11.37 11.37 9,600 -0.21(-1.81%)
Mar 28, 2003 11.57 11.65 11.57 11.58 6,315 -0.06(-0.54%)
Mar 27, 2003 11.58 11.70 11.55 11.65 12,884 +0.01(+0.10%)
Mar 26, 2003 11.72 11.74 11.63 11.63 15,663 -0.08(-0.71%)
Mar 25, 2003 11.55 11.78 11.55 11.72 68,970 +0.17(+1.47%)
Mar 24, 2003 11.72 11.72 11.53 11.55 42,948 -0.45(-3.73%)
Mar 21, 2003 11.76 11.99 11.74 11.99 25,769 +0.27(+2.30%)
Mar 20, 2003 11.68 11.78 11.52 11.72 97,770 +0.07(+0.61%)
Mar 19, 2003 11.64 11.64 11.52 11.65 17,684 +0.07(+0.58%)
Mar 18, 2003 11.64 11.64 11.51 11.59 46,738 +0.08(+0.65%)
Mar 17, 2003 11.04 11.55 11.04 11.51 138,698 +0.37(+3.34%)
Mar 14, 2003 11.13 11.24 11.07 11.14 25,516 +0.07(+0.61%)
Mar 13, 2003 10.96 11.07 10.85 11.07 13,642 +0.36(+3.36%)
Mar 12, 2003 10.69 10.71 10.52 10.71 176,846 +0.01(+0.07%)
Mar 11, 2003 10.81 10.81 10.65 10.70 22,484 -0.05(-0.48%)
Mar 10, 2003 10.89 10.89 10.74 10.75 17,937 -0.29(-2.62%)
Mar 07, 2003 10.69 11.04 10.69 11.04 13,642 +0.13(+1.20%)
Mar 06, 2003 10.99 11.00 10.86 10.91 21,726 -0.07(-0.61%)
Mar 05, 2003 10.91 10.98 10.88 10.98 21,979 +0.04(+0.33%)
Mar 04, 2003 10.98 11.03 10.94 10.94 20,211 -0.08(-0.68%)
Mar 03, 2003 11.28 11.30 11.02 11.02 21,474 -0.20(-1.80%)
Feb 28, 2003 11.20 11.25 11.16 11.22 6,821 +0.15(+1.36%)
Feb 27, 2003 11.08 11.16 10.98 11.07 5,305 +0.07(+0.65%)
Feb 26, 2003 11.14 11.16 11.00 11.00 16,421 -0.16(-1.45%)
Feb 25, 2003 10.89 11.16 10.86 11.16 26,779 +0.11(+0.97%)
Feb 24, 2003 11.14 11.15 11.04 11.06 20,463 -0.15(-1.38%)
Feb 21, 2003 11.14 11.29 11.09 11.21 372,893 +0.13(+1.14%)
Feb 20, 2003 11.08 11.12 11.08 11.08 1,768 +0.02(+0.14%)
Feb 19, 2003 11.19 11.21 11.07 11.07 95,497 -0.11(-0.96%)
Feb 18, 2003 11.13 11.27 11.13 11.17 262,743 +0.30(+2.77%)
Feb 14, 2003 10.79 10.89 10.73 10.87 27,537 +0.14(+1.29%)
Feb 13, 2003 10.75 10.78 10.65 10.73 16,926 -0.08(-0.70%)
Feb 12, 2003 11.00 11.00 10.81 10.81 12,631 -0.19(-1.76%)
Feb 11, 2003 11.03 11.03 11.00 11.00 5,305 +0.04(+0.36%)
Feb 10, 2003 10.96 10.98 10.81 10.96 25,516 +0.09(+0.80%)
Feb 07, 2003 11.10 11.13 10.88 10.88 29,558 -0.13(-1.15%)
Feb 06, 2003 11.16 11.16 10.97 11.00 9,347 -0.10(-0.93%)
Feb 05, 2003 11.12 11.34 11.11 11.11 4,042 +0.01(+0.11%)
Feb 04, 2003 11.08 11.13 11.00 11.09 34,864 -0.21(-1.82%)
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.