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, 2014 30.44 30.47 30.37 30.47 12,523 +0.04(+0.12%)
May 29, 2014 30.32 30.44 30.29 30.44 114,096 +0.20(+0.66%)
May 28, 2014 30.34 30.34 30.21 30.24 39,734 -0.08(-0.26%)
May 27, 2014 30.18 30.31 30.18 30.31 34,476 +0.21(+0.71%)
May 23, 2014 29.92 30.10 30.10 30.10 64,049 +0.15(+0.49%)
May 22, 2014 29.86 29.97 29.84 29.96 36,431 +0.16(+0.55%)
May 21, 2014 29.73 29.80 29.67 29.79 17,692 +0.24(+0.82%)
May 20, 2014 29.71 29.73 29.46 29.55 42,736 -0.23(-0.77%)
May 19, 2014 29.54 29.79 29.53 29.78 24,632 +0.14(+0.48%)
May 16, 2014 29.46 29.64 29.37 29.64 39,268 +0.21(+0.71%)
May 15, 2014 29.67 29.67 29.28 29.43 23,036 -0.28(-0.94%)
May 14, 2014 29.79 29.86 29.67 29.71 23,750 -0.17(-0.57%)
May 13, 2014 29.99 30.02 29.88 29.88 17,135 -0.03(-0.10%)
May 12, 2014 29.67 29.91 29.67 29.91 18,603 +0.38(+1.30%)
May 09, 2014 29.26 29.52 29.26 29.52 34,773 +0.13(+0.43%)
May 08, 2014 29.41 29.70 29.34 29.40 15,008 -0.08(-0.28%)
May 07, 2014 29.55 29.55 29.17 29.48 93,949 +0.05(+0.16%)
May 06, 2014 29.71 29.71 29.44 29.44 44,579 -0.29(-0.97%)
May 05, 2014 29.45 29.74 29.44 29.73 18,973 +0.09(+0.31%)
May 02, 2014 29.70 29.76 29.62 29.63 11,753 -0.00(-0.01%)
May 01, 2014 29.64 29.75 29.59 29.64 35,007 +0.05(+0.16%)
Apr 30, 2014 29.42 29.60 29.38 29.59 29,364 +0.10(+0.34%)
Apr 29, 2014 29.45 29.55 29.34 29.49 30,201 +0.15(+0.50%)
Apr 28, 2014 29.38 29.49 29.02 29.34 55,460 +0.08(+0.26%)
Apr 25, 2014 29.49 29.49 29.25 29.27 17,475 -0.36(-1.23%)
Apr 24, 2014 29.74 29.74 29.49 29.63 27,744 +0.03(+0.08%)
Apr 23, 2014 29.65 29.68 29.58 29.61 365,302 -0.12(-0.41%)
Apr 22, 2014 29.61 29.79 29.61 29.73 24,929 +0.21(+0.71%)
Apr 21, 2014 29.43 29.52 29.35 29.52 308,069 +0.13(+0.45%)
Apr 17, 2014 29.28 29.39 29.39 29.39 36,804 +0.04(+0.14%)
Apr 16, 2014 29.21 29.34 29.10 29.34 24,391 +0.40(+1.37%)
Apr 15, 2014 28.85 29.03 28.55 28.95 52,312 +0.13(+0.46%)
Apr 14, 2014 28.79 28.93 28.60 28.81 67,844 +0.19(+0.65%)
Apr 11, 2014 28.85 28.88 28.61 28.63 47,107 -0.34(-1.17%)
Apr 10, 2014 29.61 29.64 28.87 28.97 28,098 -0.71(-2.38%)
Apr 09, 2014 29.38 29.67 29.30 29.67 64,776 +0.40(+1.36%)
Apr 08, 2014 29.10 29.30 28.98 29.28 44,975 +0.15(+0.53%)
Apr 07, 2014 29.34 29.43 28.98 29.12 83,317 -0.36(-1.21%)
Apr 04, 2014 30.13 30.13 29.41 29.48 29,790 -0.51(-1.70%)
Apr 03, 2014 30.13 30.17 29.89 29.99 49,769 -0.13(-0.44%)
Apr 02, 2014 30.14 30.16 30.04 30.12 125,260 +0.08(+0.28%)
Apr 01, 2014 29.82 30.06 29.82 30.04 32,653 +0.32(+1.07%)
Mar 31, 2014 29.66 29.78 29.60 29.72 23,875 +0.31(+1.05%)
Mar 28, 2014 29.58 29.65 29.40 29.41 25,519 +0.06(+0.20%)
Mar 27, 2014 29.38 29.45 29.20 29.35 25,471 -0.08(-0.28%)
Mar 26, 2014 29.85 29.85 29.44 29.44 3,408,759 -0.30(-1.01%)
Mar 25, 2014 29.86 29.92 29.57 29.74 33,559 +0.08(+0.27%)
Mar 24, 2014 30.02 30.02 29.49 29.66 29,288 -0.26(-0.86%)
Mar 21, 2014 30.22 30.29 29.89 29.92 37,983 -0.20(-0.65%)
Mar 20, 2014 29.92 30.11 29.92 30.11 13,069 +0.10(+0.32%)
Mar 19, 2014 30.17 30.21 29.88 30.02 54,095 -0.21(-0.70%)
Mar 18, 2014 30.01 30.24 30.01 30.23 20,295 +0.26(+0.88%)
Mar 17, 2014 29.80 30.06 29.66 29.97 61,846 +0.27(+0.90%)
Mar 14, 2014 29.70 29.84 29.69 29.70 37,619 -0.04(-0.15%)
Mar 13, 2014 30.22 30.22 29.67 29.74 26,362 -0.33(-1.11%)
Mar 12, 2014 29.96 30.14 29.96 30.08 10,330 -0.05(-0.15%)
Mar 11, 2014 30.32 30.37 30.06 30.12 34,348 -0.13(-0.44%)
Mar 10, 2014 30.29 30.29 30.10 30.25 13,306 -0.03(-0.08%)
Mar 07, 2014 30.44 30.44 30.18 30.28 28,720 -0.07(-0.22%)
Mar 06, 2014 30.43 30.45 30.33 30.34 26,714 -0.02(-0.06%)
Mar 05, 2014 30.39 30.39 30.32 30.36 38,995 +0.00(+0.00%)
Mar 04, 2014 30.14 30.37 30.14 30.36 59,677 +0.50(+1.69%)
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.