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, 2014
32.57
32.57
32.33
32.41
69,564
+0.38(+1.19%)
Oct 30, 2014
31.76
32.13
31.70
32.03
84,132
+0.22(+0.69%)
Oct 29, 2014
31.97
31.97
31.64
31.81
86,956
-0.11(-0.36%)
Oct 28, 2014
31.63
31.93
31.61
31.93
230,911
+0.45(+1.44%)
Oct 27, 2014
31.42
31.53
31.53
31.48
88,928
-0.06(-0.19%)
Oct 24, 2014
31.41
31.55
31.28
31.53
91,825
+0.23(+0.74%)
Oct 23, 2014
31.23
31.50
31.19
31.30
181,587
+0.41(+1.31%)
Oct 22, 2014
31.26
31.28
30.89
30.90
87,836
-0.26(-0.84%)
Oct 21, 2014
30.71
31.16
30.71
31.16
136,386
+0.60(+1.98%)
Oct 20, 2014
30.22
30.55
30.14
30.55
123,968
+0.33(+1.09%)
Oct 17, 2014
30.33
30.41
30.13
30.22
87,749
+0.36(+1.22%)
Oct 16, 2014
29.48
30.09
29.45
29.86
169,869
+0.08(+0.26%)
Oct 15, 2014
29.64
29.93
29.16
29.79
162,703
-0.16(-0.54%)
Oct 14, 2014
30.04
30.22
29.88
29.95
62,119
+0.14(+0.48%)
Oct 13, 2014
30.41
30.41
29.78
29.80
69,843
-0.53(-1.74%)
Oct 10, 2014
30.71
30.91
30.33
30.33
68,657
-0.52(-1.67%)
Oct 09, 2014
31.47
31.47
30.81
30.85
70,229
-0.60(-1.90%)
Oct 08, 2014
30.97
31.48
30.76
31.44
31,126
+0.49(+1.59%)
Oct 07, 2014
31.20
31.24
30.95
30.95
70,544
-0.44(-1.39%)
Oct 06, 2014
31.63
31.63
31.27
31.39
32,907
-0.10(-0.31%)
Oct 03, 2014
31.28
31.57
31.28
31.48
107,286
+0.35(+1.14%)
Oct 02, 2014
31.11
31.20
30.80
31.13
108,327
+0.03(+0.09%)
Oct 01, 2014
31.45
31.45
31.01
31.10
25,878
-0.46(-1.47%)
Sep 30, 2014
31.74
31.75
31.49
31.56
29,540
-0.09(-0.29%)
Sep 29, 2014
31.48
31.70
31.36
31.65
35,011
-0.04(-0.12%)
Sep 26, 2014
31.50
31.72
31.46
31.69
23,272
+0.30(+0.96%)
Sep 25, 2014
31.89
31.89
31.37
31.39
78,389
-0.54(-1.68%)
Sep 24, 2014
31.58
31.95
31.58
31.93
54,503
+0.30(+0.93%)
Sep 23, 2014
31.64
31.77
31.61
31.63
38,263
-0.14(-0.44%)
Sep 22, 2014
31.77
31.80
31.69
31.77
33,418
-0.35(-1.08%)
Sep 19, 2014
32.31
32.31
32.02
32.12
23,313
+0.01(+0.02%)
Sep 18, 2014
32.08
32.15
32.08
32.11
25,961
+0.15(+0.46%)
Sep 17, 2014
32.00
32.10
31.84
31.96
18,312
+0.01(+0.04%)
Sep 16, 2014
31.62
31.97
31.58
31.95
15,992
+0.26(+0.84%)
Sep 15, 2014
31.87
31.87
31.61
31.69
40,642
-0.16(-0.52%)
Sep 12, 2014
32.00
32.00
31.77
31.85
20,141
-0.18(-0.57%)
Sep 11, 2014
31.93
32.03
31.90
32.03
15,671
+0.02(+0.07%)
Sep 10, 2014
31.90
32.03
31.79
32.01
8,732
+0.19(+0.59%)
Sep 09, 2014
32.09
32.12
31.82
31.82
27,697
-0.27(-0.83%)
Sep 08, 2014
32.12
32.17
32.00
32.09
29,485
-0.01(-0.03%)
Sep 05, 2014
31.90
32.11
31.87
32.10
23,508
+0.11(+0.34%)
Sep 04, 2014
32.10
32.24
31.94
31.99
26,025
-0.06(-0.18%)
Sep 03, 2014
32.31
32.31
31.99
32.05
25,023
-0.08(-0.25%)
Sep 02, 2014
32.16
32.18
32.03
32.13
44,675
+0.02(+0.07%)
Aug 29, 2014
32.09
32.11
32.11
32.11
68,395
+0.16(+0.49%)
Aug 28, 2014
31.90
32.01
31.90
31.95
21,444
-0.08(-0.26%)
Aug 27, 2014
32.12
32.12
31.98
32.03
25,752
-0.02(-0.07%)
Aug 26, 2014
32.03
32.11
32.01
32.06
32,616
+0.05(+0.17%)
Aug 25, 2014
32.01
32.06
31.94
32.00
23,214
+0.18(+0.57%)
Aug 22, 2014
31.81
31.88
31.77
31.82
14,391
-0.03(-0.11%)
Aug 21, 2014
31.83
31.86
31.79
31.85
17,680
+0.04(+0.11%)
Aug 20, 2014
31.67
31.85
31.67
31.82
13,002
+0.05(+0.16%)
Aug 19, 2014
31.69
31.77
31.64
31.77
15,937
+0.20(+0.62%)
Aug 18, 2014
31.47
31.57
31.45
31.57
31,582
+0.33(+1.06%)
Aug 15, 2014
31.39
31.39
31.06
31.24
15,448
+0.04(+0.14%)
Aug 14, 2014
31.08
31.20
31.08
31.20
29,046
+0.17(+0.54%)
Aug 13, 2014
30.89
31.09
30.89
31.03
67,682
+0.24(+0.79%)
Aug 12, 2014
30.86
30.90
30.75
30.79
23,617
-0.14(-0.46%)
Aug 11, 2014
30.92
31.00
30.88
30.93
10,230
+0.15(+0.49%)
Aug 08, 2014
30.43
30.73
30.43
30.78
14,631
+0.37(+1.22%)
Aug 07, 2014
30.72
30.72
30.38
30.41
23,814
-0.17(-0.56%)
Aug 06, 2014
30.37
30.71
30.37
30.58
17,037
-0.01(-0.04%)
Aug 05, 2014
30.65
30.76
30.53
30.59
15,303
-0.22(-0.72%)
Aug 04, 2014
30.66
30.85
30.56
30.81
23,897
+0.20(+0.66%)
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
.