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 (%)
Nov 28, 2008
11.60
11.66
11.55
11.66
357,679
+0.04(+0.34%)
Nov 26, 2008
11.00
11.65
11.00
11.62
435,740
+0.43(+3.82%)
Nov 25, 2008
11.38
11.38
10.91
11.19
748,960
+0.06(+0.57%)
Nov 24, 2008
10.77
11.31
10.66
11.13
2,589,363
+0.59(+5.56%)
Nov 21, 2008
10.28
10.56
9.848
10.54
629,551
+0.55(+5.47%)
Nov 20, 2008
10.50
10.71
9.943
9.995
7,988,913
-0.65(-6.10%)
Nov 19, 2008
11.19
11.32
10.62
10.64
956,207
-0.46(-4.10%)
Nov 18, 2008
11.11
11.36
10.89
11.10
316,666
-0.09(-0.85%)
Nov 17, 2008
11.32
11.51
11.17
11.19
210,068
-0.23(-1.98%)
Nov 14, 2008
11.68
11.97
11.42
11.42
298,115
-0.54(-4.53%)
Nov 13, 2008
11.24
11.96
10.79
11.96
320,933
+0.64(+5.66%)
Nov 12, 2008
11.52
11.63
11.22
11.32
503,063
-0.46(-3.94%)
Nov 11, 2008
11.92
12.06
11.66
11.79
260,980
-0.31(-2.58%)
Nov 10, 2008
12.46
12.47
11.98
12.10
421,205
-0.09(-0.72%)
Nov 07, 2008
12.12
12.28
12.01
12.19
302,708
+0.19(+1.60%)
Nov 06, 2008
12.38
12.47
11.92
11.99
486,386
-0.60(-4.78%)
Nov 05, 2008
13.03
13.10
12.57
12.60
1,118,019
-0.58(-4.42%)
Nov 04, 2008
13.07
13.21
12.86
13.18
347,359
+0.43(+3.35%)
Nov 03, 2008
12.68
12.88
12.66
12.75
311,841
-0.08(-0.59%)
Oct 31, 2008
12.63
12.96
12.44
12.82
183,695
+0.22(+1.73%)
Oct 30, 2008
12.63
12.63
12.27
12.61
1,798,199
+0.50(+4.15%)
Oct 29, 2008
12.15
12.64
12.07
12.10
718,684
+0.03(+0.24%)
Oct 28, 2008
11.53
12.08
11.02
12.08
261,538
+1.00(+9.04%)
Oct 27, 2008
11.17
11.61
11.08
11.08
139,375
-0.41(-3.58%)
Oct 24, 2008
10.50
11.74
10.50
11.49
192,750
-0.29(-2.45%)
Oct 23, 2008
11.82
12.04
11.24
11.78
2,174,850
-0.06(-0.54%)
Oct 22, 2008
12.20
12.25
11.60
11.84
938,479
-0.71(-5.68%)
Oct 21, 2008
12.70
13.08
12.55
12.55
1,596,677
-0.49(-3.79%)
Oct 20, 2008
12.71
13.05
12.48
13.05
976,572
+0.55(+4.44%)
Oct 17, 2008
12.03
13.01
12.03
12.49
307,650
+0.02(+0.16%)
Oct 16, 2008
11.91
12.47
11.42
12.47
915,072
+0.45(+3.75%)
Oct 15, 2008
13.01
13.06
12.02
12.02
426,147
-1.21(-9.15%)
Oct 14, 2008
14.61
14.61
12.89
13.23
1,333,037
-0.19(-1.42%)
Oct 13, 2008
13.37
13.45
12.58
13.42
619,541
+1.22(+9.98%)
Oct 10, 2008
11.55
12.49
10.56
12.20
229,408
-0.14(-1.12%)
Oct 09, 2008
13.40
13.51
12.16
12.34
147,960
-0.71(-5.46%)
Oct 08, 2008
12.77
13.51
12.69
13.05
281,590
-0.06(-0.45%)
Oct 07, 2008
13.91
13.96
13.09
13.11
431,831
-0.73(-5.29%)
Oct 06, 2008
14.07
14.14
13.18
13.85
305,234
-0.58(-4.01%)
Oct 03, 2008
14.74
15.08
14.42
14.42
194,339
-0.21(-1.41%)
Oct 02, 2008
15.12
15.12
14.57
14.63
95,570
-0.74(-4.79%)
Oct 01, 2008
15.55
15.55
15.18
15.37
192,750
-0.19(-1.20%)
Sep 30, 2008
15.85
15.85
15.24
15.55
70,996
+0.42(+2.77%)
Sep 29, 2008
16.17
16.17
14.93
15.13
110,794
-1.14(-6.98%)
Sep 26, 2008
15.87
16.27
15.73
16.27
0
+0.04(+0.24%)
Sep 25, 2008
16.21
16.43
16.18
16.23
113,512
+0.23(+1.41%)
Sep 24, 2008
16.50
16.50
15.99
16.00
1,315,158
-0.07(-0.42%)
Sep 23, 2008
16.38
16.51
16.06
16.07
186,954
-0.40(-2.40%)
Sep 22, 2008
16.60
16.74
16.14
16.47
1,156,478
-0.34(-2.05%)
Sep 19, 2008
18.41
18.64
16.02
16.81
0
+0.49(+3.03%)
Sep 18, 2008
15.98
16.41
15.53
16.32
601,657
+0.53(+3.33%)
Sep 17, 2008
16.27
16.31
15.79
15.79
209,340
-0.68(-4.11%)
Sep 16, 2008
16.04
16.53
15.52
16.47
318,149
+0.13(+0.80%)
Sep 15, 2008
16.30
16.76
16.30
16.34
522,384
-0.62(-3.64%)
Sep 12, 2008
16.74
16.97
16.71
16.95
46,321
+0.09(+0.56%)
Sep 11, 2008
16.47
16.86
16.38
16.86
115,647
+0.27(+1.60%)
Sep 10, 2008
16.56
16.75
16.48
16.59
75,425
+0.14(+0.84%)
Sep 09, 2008
16.89
16.96
16.45
16.45
160,185
-0.51(-3.03%)
Sep 08, 2008
17.36
17.36
16.75
16.97
149,005
+0.13(+0.80%)
Sep 05, 2008
16.68
16.87
16.51
16.83
0
+0.01(+0.07%)
Sep 04, 2008
17.17
17.19
16.76
16.82
91,960
-0.49(-2.81%)
Sep 03, 2008
17.43
17.46
17.19
17.31
222,167
-0.15(-0.84%)
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
.