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 30, 2010
17.75
17.88
17.73
17.81
94,732
-0.12(-0.65%)
Nov 29, 2010
17.85
17.94
17.70
17.92
406,536
-0.05(-0.27%)
Nov 26, 2010
17.95
18.01
17.95
17.97
51,648
-0.10(-0.55%)
Nov 24, 2010
17.90
18.07
18.07
18.07
57,389
+0.31(+1.73%)
Nov 23, 2010
17.81
17.81
17.68
17.76
57,529
-0.23(-1.29%)
Nov 22, 2010
17.89
17.99
17.80
17.99
68,489
+0.06(+0.31%)
Nov 19, 2010
17.84
17.94
17.80
17.94
26,493
+0.09(+0.51%)
Nov 18, 2010
17.79
17.91
17.79
17.85
73,161
+0.28(+1.59%)
Nov 17, 2010
17.55
17.63
17.53
17.57
58,035
+0.03(+0.16%)
Nov 16, 2010
17.70
17.73
17.48
17.54
87,583
-0.27(-1.53%)
Nov 15, 2010
17.95
17.95
17.81
17.81
62,865
-0.05(-0.27%)
Nov 12, 2010
18.01
18.04
17.78
17.86
173,692
-0.25(-1.37%)
Nov 11, 2010
18.00
18.11
17.93
18.11
54,222
-0.04(-0.24%)
Nov 10, 2010
18.07
18.16
17.97
18.15
402,453
+0.07(+0.38%)
Nov 09, 2010
18.25
18.28
18.02
18.08
37,180
-0.11(-0.59%)
Nov 08, 2010
18.16
18.20
18.12
18.19
30,568
-0.02(-0.09%)
Nov 05, 2010
18.14
18.20
18.14
18.20
151,201
+0.05(+0.26%)
Nov 04, 2010
18.00
18.16
18.00
18.16
72,724
+0.34(+1.88%)
Nov 03, 2010
17.79
17.82
17.64
17.82
57,982
+0.06(+0.34%)
Nov 02, 2010
17.71
17.79
17.69
17.76
95,703
+0.18(+1.02%)
Nov 01, 2010
17.70
17.72
17.51
17.58
34,178
+0.02(+0.09%)
Oct 29, 2010
17.51
17.60
17.51
17.57
248,340
+0.00(+0.00%)
Oct 28, 2010
17.62
17.63
17.46
17.57
69,016
+0.01(+0.04%)
Oct 27, 2010
17.49
17.57
17.39
17.56
215,580
-0.00(-0.02%)
Oct 25, 2010
17.59
17.69
17.56
17.56
69,664
+0.07(+0.41%)
Oct 22, 2010
17.43
17.49
17.43
17.49
34,698
+0.11(+0.64%)
Oct 21, 2010
17.45
17.55
17.31
17.38
29,838
+0.02(+0.12%)
Oct 20, 2010
17.26
17.44
17.25
17.36
37,530
+0.16(+0.95%)
Oct 19, 2010
17.27
17.34
17.12
17.19
124,007
-0.29(-1.67%)
Oct 18, 2010
17.45
17.50
17.42
17.49
65,322
+0.05(+0.30%)
Oct 15, 2010
17.45
17.45
17.27
17.43
33,412
+0.13(+0.74%)
Oct 14, 2010
17.31
17.36
17.23
17.31
152,847
-0.02(-0.14%)
Oct 13, 2010
17.28
17.41
17.26
17.33
71,223
+0.14(+0.81%)
Oct 12, 2010
17.05
17.21
16.99
17.19
47,521
+0.08(+0.49%)
Oct 11, 2010
17.11
17.17
17.06
17.11
25,000
+0.00(+0.00%)
Oct 08, 2010
17.11
17.12
16.95
17.11
18,203
+0.14(+0.85%)
Oct 07, 2010
17.05
17.05
16.87
16.96
53,640
+0.00(+0.02%)
Oct 06, 2010
17.03
17.04
16.91
16.96
31,664
-0.07(-0.40%)
Oct 05, 2010
16.81
17.03
16.81
17.03
60,511
+0.39(+2.35%)
Oct 04, 2010
16.76
16.81
16.61
16.63
32,637
-0.17(-1.02%)
Oct 01, 2010
16.81
16.91
16.75
16.81
31,709
+0.03(+0.19%)
Sep 30, 2010
16.93
16.98
16.69
16.77
30,195
-0.05(-0.29%)
Sep 29, 2010
16.79
16.87
16.77
16.82
55,963
-0.01(-0.07%)
Sep 28, 2010
16.78
16.86
16.58
16.83
15,046
+0.09(+0.53%)
Sep 27, 2010
16.79
16.84
16.75
16.75
81,229
-0.06(-0.38%)
Sep 24, 2010
16.65
16.81
16.65
16.81
53,047
+0.38(+2.34%)
Sep 23, 2010
16.40
16.61
16.40
16.43
69,697
-0.10(-0.63%)
Sep 22, 2010
16.55
16.61
16.48
16.53
23,189
-0.06(-0.36%)
Sep 21, 2010
16.64
16.65
16.56
16.59
58,233
-0.03(-0.17%)
Sep 20, 2010
16.41
16.64
16.41
16.62
41,837
+0.24(+1.46%)
Sep 17, 2010
16.38
16.41
16.29
16.38
48,862
+0.08(+0.51%)
Sep 15, 2010
16.17
16.32
16.14
16.29
17,015
+0.07(+0.42%)
Sep 14, 2010
16.17
16.31
16.17
16.23
14,561
+0.03(+0.18%)
Sep 13, 2010
16.11
16.21
16.11
16.20
9,837
+0.21(+1.32%)
Sep 10, 2010
15.92
16.01
15.92
15.99
11,252
+0.04(+0.27%)
Sep 09, 2010
16.06
16.06
15.90
15.94
55,199
+0.01(+0.08%)
Sep 08, 2010
15.84
15.95
15.84
15.93
87,872
+0.13(+0.81%)
Sep 07, 2010
15.89
15.89
15.80
15.80
16,989
-0.12(-0.75%)
Sep 03, 2010
15.92
15.97
15.88
15.92
26,997
+0.19(+1.21%)
Sep 02, 2010
15.60
15.74
15.59
15.73
47,537
+0.18(+1.16%)
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
.