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 31, 2007 19.36 19.41 19.36 19.41 138,090 +0.09(+0.47%)
May 30, 2007 19.06 19.33 19.07 19.32 28,124 +0.17(+0.91%)
May 29, 2007 19.12 19.19 19.09 19.14 49,408 +0.06(+0.29%)
May 25, 2007 19.05 19.10 19.03 19.09 29,391 +0.10(+0.52%)
May 24, 2007 19.20 19.26 18.96 18.99 43,834 -0.20(-1.03%)
May 23, 2007 19.26 19.33 19.18 19.18 101,604 -0.02(-0.08%)
May 22, 2007 19.20 19.25 19.16 19.20 28,124 +0.03(+0.14%)
May 21, 2007 19.13 19.24 19.13 19.17 95,270 +0.08(+0.41%)
May 18, 2007 19.02 19.11 19.00 19.09 21,537 +0.11(+0.56%)
May 17, 2007 18.99 19.02 18.95 18.99 21,030 +0.00(+0.02%)
May 16, 2007 18.91 19.02 18.83 18.98 35,726 +0.09(+0.46%)
May 15, 2007 18.95 19.03 18.83 18.90 54,476 +0.00(+0.00%)
May 14, 2007 19.00 19.05 18.90 18.90 23,817 -0.09(-0.50%)
May 11, 2007 18.90 19.00 18.87 18.99 39,020 +0.11(+0.61%)
May 10, 2007 19.02 19.06 18.84 18.88 40,540 -0.19(-1.01%)
May 09, 2007 18.97 19.12 18.98 19.07 138,344 +0.07(+0.39%)
May 08, 2007 19.00 19.03 18.94 19.00 75,760 -0.05(-0.28%)
May 07, 2007 19.06 19.07 19.03 19.05 35,219 +0.01(+0.03%)
May 04, 2007 19.05 19.05 18.98 19.04 70,692 +0.07(+0.40%)
May 03, 2007 18.94 19.01 18.93 18.97 23,817 +0.04(+0.23%)
May 02, 2007 18.79 18.96 18.79 18.92 28,631 +0.17(+0.90%)
May 01, 2007 18.73 18.77 18.64 18.75 50,422 +0.04(+0.19%)
Apr 30, 2007 18.88 18.91 18.71 18.72 87,415 -0.19(-0.98%)
Apr 27, 2007 18.89 18.95 18.87 18.90 27,871 +0.00(+0.00%)
Apr 26, 2007 18.88 18.93 18.87 18.90 59,037 +0.04(+0.21%)
Apr 25, 2007 18.82 18.89 18.77 18.87 68,412 +0.13(+0.69%)
Apr 24, 2007 18.76 18.76 18.65 18.73 62,584 +0.02(+0.13%)
Apr 23, 2007 18.72 18.77 18.70 18.71 61,824 -0.02(-0.08%)
Apr 20, 2007 18.72 18.75 18.65 18.73 84,881 +0.14(+0.74%)
Apr 19, 2007 18.49 18.61 18.47 18.59 113,006 +0.01(+0.04%)
Apr 18, 2007 18.52 18.63 18.52 18.58 21,537 -0.04(-0.19%)
Apr 17, 2007 18.58 18.64 18.58 18.62 12,668 +0.05(+0.28%)
Apr 16, 2007 18.48 18.57 18.48 18.57 68,918 +0.20(+1.10%)
Apr 13, 2007 18.32 18.37 18.24 18.36 85,895 +0.09(+0.48%)
Apr 12, 2007 18.21 18.32 18.19 18.28 51,182 +0.09(+0.52%)
Apr 11, 2007 18.29 18.30 18.15 18.18 32,432 -0.11(-0.60%)
Apr 10, 2007 18.27 18.31 18.26 18.29 33,192 +0.03(+0.15%)
Apr 09, 2007 18.28 18.30 18.23 18.27 31,925 +0.03(+0.17%)
Apr 05, 2007 18.15 18.30 18.15 18.23 76,773 +0.05(+0.26%)
Apr 04, 2007 18.14 18.19 18.13 18.19 19,510 +0.04(+0.24%)
Apr 03, 2007 18.05 18.17 18.05 18.14 64,864 +0.20(+1.10%)
Apr 02, 2007 17.92 17.97 17.88 17.95 88,682 +0.04(+0.24%)
Mar 30, 2007 17.89 17.98 17.75 17.90 73,479 +0.04(+0.24%)
Mar 29, 2007 17.99 17.99 17.76 17.86 93,496 -0.02(-0.13%)
Mar 28, 2007 17.93 17.95 17.83 17.88 110,979 -0.11(-0.59%)
Mar 27, 2007 18.04 18.04 17.96 17.99 32,178 -0.09(-0.50%)
Mar 26, 2007 18.12 18.14 17.95 18.08 154,307 -0.03(-0.15%)
Mar 23, 2007 18.11 18.15 18.08 18.11 145,692 -0.04(-0.24%)
Mar 22, 2007 18.16 18.17 18.09 18.15 39,020 +0.01(+0.04%)
Mar 21, 2007 17.89 18.18 17.85 18.14 112,499 +0.26(+1.43%)
Mar 20, 2007 17.77 17.89 17.76 17.89 35,726 +0.13(+0.71%)
Mar 19, 2007 17.73 17.81 17.68 17.76 62,837 +0.16(+0.92%)
Mar 16, 2007 17.65 17.70 17.52 17.60 55,236 -0.06(-0.34%)
Mar 15, 2007 17.59 17.67 17.56 17.66 45,354 +0.07(+0.43%)
Mar 14, 2007 17.51 17.60 17.30 17.58 80,827 +0.11(+0.61%)
Mar 13, 2007 17.81 17.77 17.48 17.48 62,077 -0.33(-1.86%)
Mar 12, 2007 17.75 17.84 17.70 17.81 91,469 +0.06(+0.34%)
Mar 09, 2007 17.85 17.85 17.67 17.75 83,107 +0.04(+0.24%)
Mar 08, 2007 17.72 17.82 17.68 17.70 31,925 +0.08(+0.45%)
Mar 07, 2007 17.62 17.71 17.59 17.63 107,432 -0.03(-0.18%)
Mar 06, 2007 17.52 17.68 17.50 17.66 188,259 +0.31(+1.77%)
Mar 05, 2007 17.39 17.58 17.34 17.35 253,631 -0.18(-1.04%)
Mar 02, 2007 17.72 17.74 17.52 17.53 70,692 -0.24(-1.33%)
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.