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 (%)
Oct 31, 2012
21.73
21.75
21.57
21.66
84,658
+0.01(+0.04%)
Oct 26, 2012
21.63
21.65
21.65
21.65
37,527
+0.02(+0.11%)
Oct 25, 2012
21.75
21.78
21.57
21.62
29,173
+0.02(+0.11%)
Oct 24, 2012
21.79
21.79
21.60
21.60
17,265
-0.10(-0.45%)
Oct 23, 2012
21.71
21.76
21.58
21.70
211,639
-0.22(-0.99%)
Oct 19, 2012
22.19
22.19
21.87
21.91
22,591
-0.39(-1.75%)
Oct 18, 2012
22.38
22.43
22.23
22.30
34,269
-0.13(-0.57%)
Oct 17, 2012
22.43
22.48
22.39
22.43
27,502
-0.01(-0.04%)
Oct 16, 2012
22.28
22.44
22.28
22.44
65,480
+0.24(+1.09%)
Oct 15, 2012
22.06
22.20
22.04
22.20
60,292
+0.18(+0.80%)
Oct 12, 2012
22.08
22.13
21.99
22.02
19,911
-0.02(-0.11%)
Oct 11, 2012
22.21
22.23
22.04
22.04
15,103
+0.00(+0.00%)
Oct 10, 2012
22.18
22.18
22.04
22.04
18,166
-0.15(-0.67%)
Oct 09, 2012
22.38
22.38
22.19
22.19
14,299
-0.27(-1.20%)
Oct 08, 2012
22.49
22.49
22.43
22.46
30,887
-0.10(-0.46%)
Oct 05, 2012
22.71
22.72
22.54
22.57
45,274
-0.03(-0.15%)
Oct 04, 2012
22.55
22.62
22.49
22.60
16,007
+0.12(+0.53%)
Oct 03, 2012
22.41
22.51
22.37
22.48
17,791
+0.11(+0.51%)
Oct 02, 2012
22.41
22.44
22.27
22.36
36,379
+0.02(+0.11%)
Oct 01, 2012
22.42
22.52
22.32
22.34
33,126
+0.03(+0.15%)
Sep 28, 2012
22.35
22.39
22.27
22.31
17,199
-0.10(-0.46%)
Sep 27, 2012
22.28
22.46
22.25
22.41
21,919
+0.21(+0.96%)
Sep 26, 2012
22.32
22.32
22.16
22.20
17,742
-0.13(-0.59%)
Sep 25, 2012
22.63
22.67
22.31
22.33
31,968
-0.25(-1.11%)
Sep 24, 2012
22.55
22.64
22.52
22.58
24,604
-0.08(-0.34%)
Sep 21, 2012
22.78
22.78
22.65
22.66
244,303
-0.01(-0.04%)
Sep 20, 2012
22.60
22.66
22.57
22.66
457,182
-0.08(-0.34%)
Sep 19, 2012
22.68
22.76
22.66
22.74
35,988
+0.09(+0.38%)
Sep 18, 2012
22.66
22.69
22.62
22.66
15,530
-0.02(-0.11%)
Sep 17, 2012
22.70
22.70
22.64
22.68
40,552
-0.02(-0.09%)
Sep 14, 2012
22.64
22.77
22.64
22.70
24,141
+0.11(+0.49%)
Sep 13, 2012
22.31
22.64
22.30
22.59
48,070
+0.30(+1.36%)
Sep 12, 2012
22.28
22.30
22.23
22.29
52,693
+0.06(+0.26%)
Sep 11, 2012
22.21
22.29
22.20
22.23
18,832
+0.03(+0.15%)
Sep 10, 2012
22.32
22.34
22.20
22.20
14,395
-0.13(-0.60%)
Sep 07, 2012
22.31
22.34
22.30
22.33
23,606
+0.04(+0.20%)
Sep 06, 2012
22.00
22.29
22.00
22.29
38,121
+0.43(+1.95%)
Sep 05, 2012
21.90
21.94
21.86
21.86
18,861
-0.04(-0.19%)
Sep 04, 2012
21.86
21.94
21.74
21.90
31,129
+0.02(+0.11%)
Aug 31, 2012
21.90
21.94
21.75
21.88
19,609
+0.12(+0.55%)
Aug 30, 2012
21.87
21.87
21.75
21.76
45,223
-0.18(-0.84%)
Aug 29, 2012
21.96
21.99
21.94
21.94
26,350
+0.05(+0.21%)
Aug 27, 2012
21.98
21.98
21.88
21.90
33,403
+0.01(+0.04%)
Aug 24, 2012
21.73
21.92
21.73
21.89
29,578
+0.13(+0.62%)
Aug 23, 2012
21.89
21.89
21.74
21.76
22,537
-0.18(-0.80%)
Aug 22, 2012
21.88
21.95
21.83
21.93
9,670
+0.04(+0.17%)
Aug 21, 2012
22.04
22.11
21.85
21.90
79,828
-0.07(-0.34%)
Aug 20, 2012
22.00
22.00
21.92
21.97
33,826
-0.04(-0.19%)
Aug 17, 2012
21.96
22.02
21.94
22.01
50,401
+0.09(+0.41%)
Aug 16, 2012
21.78
21.96
21.73
21.92
27,658
+0.17(+0.77%)
Aug 15, 2012
21.69
21.77
21.69
21.75
16,975
+0.07(+0.32%)
Aug 14, 2012
21.75
21.77
21.66
21.68
26,230
+0.02(+0.07%)
Aug 13, 2012
21.63
21.68
21.56
21.67
19,568
+0.00(+0.02%)
Aug 10, 2012
21.57
21.69
21.55
21.66
53,351
+0.01(+0.06%)
Aug 09, 2012
21.63
21.66
21.60
21.65
22,989
+0.03(+0.13%)
Aug 08, 2012
21.59
21.67
21.56
21.62
42,416
-0.01(-0.06%)
Aug 07, 2012
21.62
21.74
21.62
21.63
47,449
+0.11(+0.51%)
Aug 06, 2012
21.51
21.61
21.51
21.52
55,398
+0.07(+0.32%)
Aug 03, 2012
21.37
21.51
21.37
21.45
35,049
+0.38(+1.82%)
Aug 02, 2012
21.02
21.19
20.95
21.07
35,357
-0.10(-0.46%)
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
.