Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
32.74
32.96
32.57
32.61
224,108
-0.40(-1.21%)
Jan 29, 2015
32.70
33.03
32.52
33.01
174,089
+0.32(+0.97%)
Jan 28, 2015
33.39
33.39
32.68
32.69
250,401
-0.31(-0.92%)
Jan 27, 2015
33.02
33.21
32.83
32.99
260,954
-0.42(-1.27%)
Jan 26, 2015
33.41
33.43
33.13
33.42
539,058
+0.14(+0.41%)
Jan 23, 2015
33.43
33.43
33.22
33.28
1,607,342
-0.08(-0.24%)
Jan 22, 2015
33.05
33.38
32.79
33.36
393,723
+0.52(+1.59%)
Jan 21, 2015
32.69
32.96
32.59
32.84
376,704
+0.12(+0.36%)
Jan 20, 2015
32.68
32.80
32.34
32.72
985,468
+0.11(+0.34%)
Jan 16, 2015
32.19
32.61
32.14
32.61
410,884
+0.45(+1.40%)
Jan 15, 2015
32.73
32.76
32.16
32.16
213,066
-0.36(-1.09%)
Jan 14, 2015
32.24
32.57
32.23
32.52
220,054
-0.17(-0.51%)
Jan 13, 2015
33.16
33.24
32.48
32.68
347,506
-0.08(-0.25%)
Jan 12, 2015
33.08
33.10
32.64
32.77
645,878
-0.24(-0.73%)
Jan 09, 2015
33.37
33.37
32.86
33.01
345,663
-0.22(-0.68%)
Jan 08, 2015
32.94
33.27
32.93
33.23
243,671
+0.62(+1.91%)
Jan 07, 2015
32.60
32.68
32.39
32.61
198,275
+0.38(+1.17%)
Jan 06, 2015
32.74
32.74
32.00
32.23
388,562
-0.30(-0.91%)
Jan 05, 2015
33.05
33.05
32.48
32.53
348,837
-0.54(-1.63%)
Jan 02, 2015
33.28
33.37
32.93
33.07
189,225
-0.13(-0.40%)
Dec 31, 2014
33.63
33.20
33.20
33.20
411,082
-0.30(-0.90%)
Dec 30, 2014
33.71
33.71
33.42
33.50
182,830
-0.22(-0.67%)
Dec 29, 2014
33.71
33.72
33.60
33.72
253,797
+0.09(+0.28%)
Dec 26, 2014
33.54
33.74
33.54
33.63
243,739
+0.14(+0.43%)
Dec 24, 2014
33.45
33.49
33.49
33.49
446,952
+0.02(+0.07%)
Dec 23, 2014
33.63
33.63
33.41
33.46
1,297,073
+0.00(+0.00%)
Dec 22, 2014
33.37
33.46
33.27
33.46
538,154
+0.13(+0.39%)
Dec 19, 2014
33.40
33.46
33.16
33.33
276,222
+0.14(+0.41%)
Dec 18, 2014
33.01
33.20
32.81
33.19
476,790
+0.78(+2.41%)
Dec 17, 2014
31.88
32.49
31.81
32.41
397,958
+0.66(+2.08%)
Dec 16, 2014
31.90
32.46
31.75
31.75
524,116
-0.35(-1.11%)
Dec 15, 2014
32.53
32.58
31.98
32.11
445,583
-0.22(-0.67%)
Dec 12, 2014
32.58
32.70
32.32
32.32
468,022
-0.45(-1.38%)
Dec 11, 2014
32.77
33.11
32.70
32.78
424,280
+0.16(+0.49%)
Dec 10, 2014
33.19
33.19
32.57
32.62
418,222
-0.58(-1.74%)
Dec 09, 2014
32.81
33.20
32.63
33.19
524,031
+0.09(+0.27%)
Dec 08, 2014
33.38
33.42
32.99
33.10
429,007
-0.26(-0.77%)
Dec 05, 2014
33.45
33.45
33.31
33.36
286,037
+0.02(+0.06%)
Dec 04, 2014
33.41
33.41
33.19
33.34
279,977
-0.03(-0.09%)
Dec 03, 2014
33.28
33.42
33.24
33.37
371,239
+0.17(+0.52%)
Dec 02, 2014
33.06
33.28
33.06
33.19
304,598
+0.14(+0.41%)
Dec 01, 2014
33.76
33.76
33.03
33.06
377,844
-0.38(-1.12%)
Nov 28, 2014
33.83
33.83
33.40
33.44
97,218
-0.03(-0.10%)
Nov 26, 2014
33.47
33.47
33.47
33.47
304,901
+0.12(+0.35%)
Nov 25, 2014
33.47
33.47
33.28
33.35
129,005
-0.00(-0.01%)
Nov 24, 2014
33.31
33.36
33.23
33.36
110,306
+0.23(+0.69%)
Nov 21, 2014
33.32
33.32
33.06
33.13
118,750
+0.13(+0.38%)
Nov 20, 2014
32.85
33.04
32.80
33.00
114,596
+0.10(+0.30%)
Nov 19, 2014
32.95
32.97
32.73
32.90
232,752
-0.09(-0.27%)
Nov 18, 2014
32.71
33.03
32.71
32.99
171,784
+0.22(+0.67%)
Nov 17, 2014
32.84
32.86
32.69
32.77
152,853
-0.07(-0.21%)
Nov 14, 2014
32.88
32.88
32.73
32.84
116,163
+0.01(+0.04%)
Nov 13, 2014
32.90
32.95
32.69
32.83
85,606
+0.01(+0.04%)
Nov 12, 2014
32.72
32.82
32.66
32.81
56,499
+0.09(+0.28%)
Nov 11, 2014
32.78
32.78
32.64
32.72
56,084
+0.02(+0.05%)
Nov 10, 2014
32.57
32.71
32.57
32.70
79,096
+0.14(+0.42%)
Nov 07, 2014
32.66
32.66
32.43
32.57
58,303
-0.01(-0.04%)
Nov 06, 2014
32.41
32.58
32.41
32.58
83,447
+0.16(+0.48%)
Nov 05, 2014
32.54
32.54
32.32
32.43
69,208
+0.08(+0.26%)
Nov 04, 2014
32.35
32.37
32.19
32.34
76,684
-0.14(-0.44%)
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
.