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, 2003 12.73 12.84 12.73 12.84 19,510 +0.22(+1.75%)
May 29, 2003 12.73 12.81 12.62 12.62 18,243 -0.05(-0.37%)
May 28, 2003 12.73 12.78 12.58 12.67 42,820 +0.02(+0.19%)
May 27, 2003 12.27 12.65 12.27 12.65 61,824 +0.27(+2.20%)
May 23, 2003 12.37 12.41 12.37 12.37 7,094 -0.03(-0.22%)
May 22, 2003 12.25 12.42 12.25 12.40 27,618 +0.12(+1.00%)
May 21, 2003 12.27 12.28 12.21 12.28 6,081 +0.06(+0.52%)
May 20, 2003 12.29 12.29 12.12 12.21 40,793 -0.01(-0.06%)
May 19, 2003 12.47 12.47 12.22 12.22 26,858 -0.41(-3.28%)
May 16, 2003 12.65 12.66 12.54 12.64 17,989 -0.04(-0.31%)
May 15, 2003 12.67 12.70 12.55 12.68 18,243 +0.15(+1.20%)
May 14, 2003 12.63 12.65 12.50 12.53 19,510 -0.10(-0.81%)
May 13, 2003 12.55 12.68 12.53 12.63 195,101 -0.04(-0.31%)
May 12, 2003 12.47 12.67 12.43 12.67 45,861 +0.16(+1.29%)
May 09, 2003 12.39 12.51 12.39 12.51 21,537 +0.25(+2.03%)
May 08, 2003 12.32 12.42 12.26 12.26 7,601 -0.17(-1.40%)
May 07, 2003 12.47 12.54 12.38 12.43 20,016 -0.07(-0.57%)
May 06, 2003 12.41 12.55 12.40 12.50 32,432 +0.16(+1.31%)
May 05, 2003 12.44 12.46 12.33 12.34 24,831 -0.07(-0.54%)
May 02, 2003 12.23 12.41 12.20 12.41 25,591 +0.19(+1.55%)
May 01, 2003 12.05 12.24 12.05 12.22 5,067 +0.01(+0.10%)
Apr 30, 2003 12.16 12.26 12.12 12.21 11,908 -0.03(-0.23%)
Apr 29, 2003 12.20 12.30 12.13 12.23 42,060 +0.07(+0.58%)
Apr 28, 2003 11.99 12.20 11.99 12.16 54,729 +0.20(+1.68%)
Apr 25, 2003 12.14 12.14 11.94 11.96 140,878 -0.18(-1.49%)
Apr 24, 2003 12.14 12.22 12.05 12.14 7,094 -0.08(-0.65%)
Apr 23, 2003 12.18 12.24 12.10 12.22 158,614 +0.14(+1.14%)
Apr 22, 2003 11.84 12.16 11.83 12.08 12,162 +0.24(+2.03%)
Apr 21, 2003 11.95 11.95 11.83 11.84 20,270 -0.02(-0.13%)
Apr 17, 2003 11.76 11.91 11.76 11.86 24,324 +0.17(+1.45%)
Apr 16, 2003 11.95 11.95 11.67 11.69 357,262 -0.17(-1.43%)
Apr 15, 2003 11.71 11.86 11.71 11.86 7,601 +0.05(+0.40%)
Apr 14, 2003 11.54 11.81 11.54 11.81 13,429 +0.30(+2.57%)
Apr 11, 2003 11.78 11.78 11.52 11.52 14,949 -0.07(-0.58%)
Apr 10, 2003 11.57 11.58 11.45 11.58 38,006 -0.08(-0.71%)
Apr 09, 2003 11.69 11.80 11.57 11.67 58,783 -0.09(-0.77%)
Apr 08, 2003 11.74 11.78 11.68 11.76 16,722 -0.05(-0.40%)
Apr 07, 2003 12.06 12.08 11.80 11.80 45,354 +0.08(+0.71%)
Apr 04, 2003 11.72 11.74 11.65 11.72 19,510 -0.08(-0.67%)
Apr 03, 2003 11.84 11.84 11.74 11.80 28,631 +0.03(+0.24%)
Apr 02, 2003 11.68 11.82 11.68 11.77 222,465 +0.38(+3.36%)
Apr 01, 2003 11.37 11.47 11.30 11.39 100,591 +0.05(+0.45%)
Mar 31, 2003 11.34 11.48 11.34 11.34 9,628 -0.21(-1.81%)
Mar 28, 2003 11.53 11.62 11.53 11.55 6,334 -0.06(-0.54%)
Mar 27, 2003 11.54 11.66 11.51 11.61 12,922 +0.01(+0.10%)
Mar 26, 2003 11.68 11.71 11.60 11.60 15,709 -0.08(-0.71%)
Mar 25, 2003 11.52 11.75 11.51 11.68 69,172 +0.17(+1.47%)
Mar 24, 2003 11.68 11.68 11.50 11.51 43,074 -0.45(-3.73%)
Mar 21, 2003 11.72 11.96 11.70 11.96 25,844 +0.27(+2.30%)
Mar 20, 2003 11.64 11.74 11.48 11.69 98,057 +0.07(+0.61%)
Mar 19, 2003 11.60 11.60 11.49 11.62 17,736 +0.07(+0.58%)
Mar 18, 2003 11.60 11.60 11.47 11.55 46,874 +0.07(+0.65%)
Mar 17, 2003 11.01 11.52 11.01 11.48 139,104 +0.37(+3.34%)
Mar 14, 2003 11.10 11.20 11.03 11.11 25,591 +0.07(+0.61%)
Mar 13, 2003 10.93 11.04 10.82 11.04 13,682 +0.36(+3.36%)
Mar 12, 2003 10.66 10.68 10.49 10.68 177,364 +0.01(+0.07%)
Mar 11, 2003 10.77 10.77 10.62 10.67 22,550 -0.05(-0.48%)
Mar 10, 2003 10.86 10.86 10.71 10.72 17,989 -0.29(-2.62%)
Mar 07, 2003 10.66 11.01 10.66 11.01 13,682 +0.13(+1.20%)
Mar 06, 2003 10.96 10.97 10.83 10.88 21,790 -0.07(-0.61%)
Mar 05, 2003 10.88 10.95 10.85 10.95 22,043 +0.04(+0.33%)
Mar 04, 2003 10.95 11.00 10.91 10.91 20,270 -0.07(-0.68%)
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.