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, 2015
35.84
35.84
35.45
35.48
1,210,595
-0.22(-0.61%)
Nov 27, 2015
35.72
35.75
35.60
35.70
425,386
+0.04(+0.11%)
Nov 25, 2015
35.66
35.66
35.66
35.66
1,321,339
+0.08(+0.22%)
Nov 24, 2015
35.44
35.64
35.22
35.58
847,215
+0.01(+0.04%)
Nov 23, 2015
35.64
35.70
35.46
35.57
1,143,732
+0.03(+0.10%)
Nov 20, 2015
35.52
35.65
35.48
35.53
495,836
+0.19(+0.55%)
Nov 19, 2015
35.37
35.42
35.31
35.34
500,193
-0.03(-0.07%)
Nov 18, 2015
34.96
35.40
34.88
35.37
375,383
+0.60(+1.74%)
Nov 17, 2015
34.87
35.01
34.68
34.76
581,179
+0.05(+0.15%)
Nov 16, 2015
34.34
34.71
34.24
34.71
475,518
+0.40(+1.17%)
Nov 13, 2015
34.71
34.71
34.29
34.31
415,871
-0.47(-1.35%)
Nov 12, 2015
35.14
35.14
34.76
34.78
334,519
-0.43(-1.23%)
Nov 11, 2015
35.40
35.46
35.20
35.21
399,359
-0.11(-0.30%)
Nov 10, 2015
35.19
35.34
35.10
35.32
430,341
+0.04(+0.12%)
Nov 09, 2015
35.63
35.63
35.07
35.28
1,075,747
-0.37(-1.03%)
Nov 06, 2015
35.66
35.66
35.38
35.64
261,270
-0.02(-0.05%)
Nov 05, 2015
35.71
35.77
35.42
35.66
323,999
+0.01(+0.03%)
Nov 04, 2015
35.79
35.83
35.53
35.65
208,178
-0.07(-0.21%)
Nov 03, 2015
35.66
35.84
35.51
35.73
242,366
+0.06(+0.16%)
Nov 02, 2015
35.37
35.70
35.32
35.67
470,820
+0.41(+1.17%)
Oct 30, 2015
35.46
35.51
35.26
35.26
310,620
-0.15(-0.41%)
Oct 29, 2015
35.46
35.46
35.30
35.40
458,448
-0.02(-0.05%)
Oct 28, 2015
35.05
35.42
34.92
35.42
312,484
+0.41(+1.16%)
Oct 27, 2015
34.97
35.06
34.83
35.01
413,364
-0.04(-0.12%)
Oct 26, 2015
34.99
35.12
34.88
35.06
596,030
+0.06(+0.16%)
Oct 23, 2015
34.99
35.09
34.83
35.00
303,560
+0.47(+1.35%)
Oct 22, 2015
34.27
34.61
34.27
34.54
240,067
+0.51(+1.51%)
Oct 21, 2015
34.41
34.45
34.00
34.02
142,574
-0.27(-0.77%)
Oct 20, 2015
34.30
34.44
34.16
34.29
220,415
-0.09(-0.27%)
Oct 19, 2015
34.15
34.40
34.15
34.38
291,989
+0.14(+0.40%)
Oct 16, 2015
34.24
34.26
34.03
34.24
2,005,806
+0.09(+0.25%)
Oct 15, 2015
33.86
34.16
33.72
34.16
196,285
+0.54(+1.60%)
Oct 14, 2015
33.81
33.97
33.58
33.62
214,780
-0.19(-0.56%)
Oct 13, 2015
34.03
34.19
33.80
33.81
207,912
-0.29(-0.85%)
Oct 12, 2015
34.13
34.15
33.95
34.10
285,707
+0.06(+0.18%)
Oct 09, 2015
33.98
34.09
33.89
34.04
583,274
+0.16(+0.47%)
Oct 08, 2015
33.55
33.90
33.44
33.88
116,582
+0.23(+0.67%)
Oct 07, 2015
33.57
33.65
33.27
33.65
231,933
+0.28(+0.85%)
Oct 06, 2015
33.61
33.64
33.22
33.37
253,175
-0.25(-0.74%)
Oct 05, 2015
33.34
33.65
33.34
33.62
337,684
+0.51(+1.53%)
Oct 02, 2015
32.27
33.11
32.10
33.11
276,416
+0.50(+1.52%)
Oct 01, 2015
32.57
32.66
32.22
32.62
187,209
+0.11(+0.33%)
Sep 30, 2015
32.26
32.54
32.14
32.51
236,736
+0.63(+1.97%)
Sep 29, 2015
32.02
32.30
31.72
31.88
318,728
-0.08(-0.24%)
Sep 28, 2015
32.81
32.81
31.88
31.96
457,427
-0.95(-2.89%)
Sep 25, 2015
33.51
33.51
32.77
32.91
267,718
-0.25(-0.75%)
Sep 24, 2015
33.16
33.19
32.76
33.16
638,436
-0.14(-0.41%)
Sep 23, 2015
33.43
33.47
33.24
33.29
243,595
-0.10(-0.29%)
Sep 22, 2015
33.41
33.49
33.14
33.39
162,723
-0.42(-1.24%)
Sep 21, 2015
33.91
34.14
33.59
33.81
286,056
+0.10(+0.29%)
Sep 18, 2015
33.90
34.12
33.69
33.71
270,451
-0.48(-1.41%)
Sep 17, 2015
34.18
34.70
34.09
34.19
192,529
+0.06(+0.17%)
Sep 16, 2015
33.98
34.20
33.86
34.14
161,013
+0.20(+0.60%)
Sep 15, 2015
33.60
34.00
33.48
33.93
2,096,846
+0.40(+1.18%)
Sep 14, 2015
33.74
33.74
33.41
33.53
157,212
-0.09(-0.27%)
Sep 11, 2015
33.37
33.65
33.23
33.62
165,652
+0.22(+0.66%)
Sep 10, 2015
33.20
33.62
33.16
33.40
141,978
+0.18(+0.55%)
Sep 09, 2015
34.05
34.05
33.14
33.22
141,387
-0.44(-1.32%)
Sep 08, 2015
33.37
33.67
33.26
33.66
178,499
+0.87(+2.64%)
Sep 04, 2015
32.88
32.80
32.80
32.80
326,618
-0.42(-1.26%)
Sep 03, 2015
33.41
33.65
33.12
33.21
265,287
-0.04(-0.12%)
Sep 02, 2015
32.89
33.25
32.70
33.25
138,004
+0.70(+2.15%)
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
.