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 29, 2013
28.83
28.83
28.73
28.75
32,154
+0.04(+0.13%)
Nov 27, 2013
28.67
28.73
28.61
28.71
101,750
+0.09(+0.32%)
Nov 26, 2013
28.56
28.70
28.48
28.62
73,732
+0.11(+0.39%)
Nov 25, 2013
28.63
28.63
28.48
28.51
23,547
-0.05(-0.19%)
Nov 22, 2013
28.46
28.56
28.41
28.56
170,384
+0.20(+0.72%)
Nov 21, 2013
28.31
28.41
28.28
28.36
23,746
+0.21(+0.76%)
Nov 20, 2013
28.25
28.34
28.07
28.15
79,320
-0.07(-0.24%)
Nov 19, 2013
28.35
28.40
28.20
28.21
49,123
-0.10(-0.37%)
Nov 18, 2013
28.58
28.58
28.29
28.32
71,883
-0.20(-0.70%)
Nov 15, 2013
28.45
28.52
28.41
28.52
30,758
+0.11(+0.40%)
Nov 14, 2013
28.32
28.43
28.32
28.41
49,885
+0.12(+0.41%)
Nov 13, 2013
27.92
28.29
27.83
28.29
77,162
+0.27(+0.97%)
Nov 12, 2013
27.97
28.02
27.90
28.02
24,225
+0.01(+0.04%)
Nov 11, 2013
27.86
28.03
27.86
28.01
26,446
+0.03(+0.12%)
Nov 08, 2013
27.63
27.97
27.63
27.97
32,170
+0.34(+1.22%)
Nov 07, 2013
28.15
28.15
27.63
27.63
26,887
-0.44(-1.56%)
Nov 06, 2013
28.11
28.17
28.01
28.07
25,722
+0.05(+0.18%)
Nov 05, 2013
27.96
28.09
27.86
28.02
62,869
-0.02(-0.06%)
Nov 04, 2013
28.07
28.07
27.96
28.04
79,183
+0.06(+0.23%)
Nov 01, 2013
28.01
28.05
27.83
27.98
77,174
+0.03(+0.12%)
Oct 31, 2013
27.99
28.09
27.87
27.94
49,871
-0.10(-0.36%)
Oct 30, 2013
28.23
28.23
27.93
28.04
38,197
-0.11(-0.38%)
Oct 29, 2013
28.06
28.16
28.04
28.15
18,292
+0.14(+0.48%)
Oct 28, 2013
28.02
28.06
27.93
28.01
38,621
+0.04(+0.15%)
Oct 25, 2013
28.00
28.03
27.87
27.97
59,998
+0.06(+0.23%)
Oct 24, 2013
27.84
27.91
27.80
27.91
22,156
+0.18(+0.65%)
Oct 23, 2013
27.67
27.77
27.62
27.73
55,485
-0.13(-0.45%)
Oct 22, 2013
27.84
27.95
27.77
27.86
22,894
+0.14(+0.50%)
Oct 21, 2013
27.77
27.78
27.66
27.72
36,921
-0.01(-0.03%)
Oct 18, 2013
27.53
27.73
27.53
27.73
64,866
+0.25(+0.91%)
Oct 17, 2013
27.21
27.48
27.17
27.48
52,924
+0.16(+0.58%)
Oct 16, 2013
27.15
27.32
27.14
27.32
39,605
+0.36(+1.35%)
Oct 15, 2013
27.07
27.16
26.95
26.95
46,854
-0.16(-0.60%)
Oct 14, 2013
26.82
27.14
26.80
27.12
56,574
+0.12(+0.45%)
Oct 11, 2013
26.79
27.00
26.79
27.00
45,475
+0.20(+0.73%)
Oct 10, 2013
26.52
26.81
26.52
26.80
50,907
+0.59(+2.24%)
Oct 09, 2013
26.35
26.35
26.05
26.21
41,391
-0.06(-0.24%)
Oct 08, 2013
26.68
26.70
26.26
26.27
737,994
-0.47(-1.75%)
Oct 07, 2013
26.82
26.90
26.74
26.74
22,345
-0.23(-0.85%)
Oct 04, 2013
26.82
27.00
26.75
26.97
44,715
+0.21(+0.79%)
Oct 03, 2013
26.98
27.02
26.66
26.76
43,005
-0.26(-0.96%)
Oct 02, 2013
26.93
27.02
26.85
27.02
105,318
-0.03(-0.11%)
Oct 01, 2013
26.86
27.06
26.82
27.05
56,394
+0.27(+1.01%)
Sep 30, 2013
26.70
26.84
26.65
26.78
26,772
-0.14(-0.53%)
Sep 27, 2013
26.89
26.95
26.85
26.92
25,818
-0.11(-0.40%)
Sep 26, 2013
26.90
27.06
26.90
27.03
19,002
+0.19(+0.71%)
Sep 25, 2013
26.97
26.97
26.83
26.83
33,480
-0.09(-0.33%)
Sep 24, 2013
26.96
27.07
26.86
26.92
25,813
-0.04(-0.15%)
Sep 23, 2013
27.09
27.12
26.87
26.96
21,606
-0.13(-0.48%)
Sep 20, 2013
27.28
27.28
27.06
27.09
32,236
-0.19(-0.69%)
Sep 19, 2013
27.29
27.34
27.22
27.28
43,163
+0.05(+0.18%)
Sep 18, 2013
26.93
27.27
26.83
27.23
40,387
+0.32(+1.20%)
Sep 17, 2013
26.78
26.91
26.75
26.91
23,020
+0.16(+0.59%)
Sep 16, 2013
26.89
26.86
26.71
26.75
82,596
+0.12(+0.44%)
Sep 13, 2013
26.58
26.64
26.52
26.63
26,338
+0.07(+0.27%)
Sep 12, 2013
26.60
26.68
26.55
26.56
30,930
-0.05(-0.17%)
Sep 11, 2013
26.46
26.61
26.46
26.61
60,083
+0.07(+0.28%)
Sep 10, 2013
26.46
26.53
26.44
26.53
28,152
+0.20(+0.77%)
Sep 09, 2013
26.08
26.33
26.08
26.33
19,224
+0.31(+1.18%)
Sep 06, 2013
26.10
26.17
25.86
26.02
281,936
+0.02(+0.08%)
Sep 05, 2013
25.98
26.05
25.95
26.00
27,389
+0.05(+0.21%)
Sep 04, 2013
25.75
25.98
25.70
25.95
133,841
+0.23(+0.91%)
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
.