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 (%)
Dec 31, 2004
15.79
15.85
15.75
15.75
47,495
-0.08(-0.52%)
Dec 30, 2004
15.83
15.86
15.80
15.84
43,706
+0.02(+0.13%)
Dec 29, 2004
15.76
15.83
15.76
15.82
82,865
+0.05(+0.30%)
Dec 28, 2004
15.78
15.78
15.73
15.77
145,519
+0.09(+0.58%)
Dec 27, 2004
15.73
15.76
15.65
15.68
28,295
-0.05(-0.30%)
Dec 23, 2004
15.74
15.77
15.70
15.73
43,201
-0.07(-0.43%)
Dec 22, 2004
15.68
15.82
15.68
15.79
33,853
+0.08(+0.50%)
Dec 21, 2004
15.65
15.71
15.59
15.71
35,369
+0.16(+1.02%)
Dec 20, 2004
15.67
15.71
15.54
15.56
34,611
-0.10(-0.63%)
Dec 17, 2004
15.73
15.73
15.59
15.65
75,033
-0.10(-0.65%)
Dec 16, 2004
15.77
15.82
15.69
15.76
70,738
-0.00(-0.03%)
Dec 15, 2004
15.71
15.81
15.69
15.76
48,253
+0.03(+0.20%)
Dec 14, 2004
15.67
15.78
15.65
15.73
51,538
+0.07(+0.45%)
Dec 13, 2004
15.65
15.66
15.54
15.66
33,348
+0.12(+0.79%)
Dec 10, 2004
15.55
15.58
15.49
15.54
608,857
-0.05(-0.30%)
Dec 09, 2004
15.38
15.61
15.35
15.58
34,106
+0.08(+0.48%)
Dec 08, 2004
15.39
15.54
15.39
15.51
39,158
+0.07(+0.46%)
Dec 07, 2004
15.60
15.65
15.44
15.44
42,948
-0.17(-1.07%)
Dec 06, 2004
15.62
15.64
15.53
15.60
138,698
-0.05(-0.33%)
Dec 03, 2004
15.64
15.72
15.60
15.65
40,169
+0.04(+0.25%)
Dec 02, 2004
15.56
15.68
15.56
15.62
79,580
+0.05(+0.33%)
Dec 01, 2004
15.35
15.56
15.35
15.56
22,232
+0.26(+1.68%)
Nov 30, 2004
15.32
15.35
15.29
15.31
78,570
-0.08(-0.51%)
Nov 29, 2004
15.40
15.41
15.29
15.39
25,263
-0.01(-0.08%)
Nov 26, 2004
15.42
15.43
15.39
15.40
13,137
+0.02(+0.15%)
Nov 24, 2004
15.39
15.39
15.30
15.37
107,623
+0.09(+0.60%)
Nov 23, 2004
15.26
15.33
15.21
15.28
32,590
+0.02(+0.10%)
Nov 22, 2004
15.16
15.31
15.16
15.27
36,632
+0.05(+0.31%)
Nov 19, 2004
15.46
15.46
15.22
15.22
61,643
-0.24(-1.58%)
Nov 18, 2004
15.43
15.46
15.39
15.46
41,432
+0.08(+0.54%)
Nov 17, 2004
15.43
15.52
15.38
15.38
41,432
+0.02(+0.15%)
Nov 16, 2004
15.39
15.42
15.33
15.36
687,933
-0.11(-0.72%)
Nov 15, 2004
15.40
15.48
15.39
15.47
103,076
+0.05(+0.31%)
Nov 12, 2004
15.31
15.43
15.27
15.42
51,790
+0.11(+0.75%)
Nov 11, 2004
15.19
15.32
15.17
15.31
91,960
+0.15(+0.99%)
Nov 10, 2004
15.12
15.22
15.11
15.16
31,832
-0.03(-0.21%)
Nov 09, 2004
15.13
15.23
15.13
15.19
16,168
+0.04(+0.23%)
Nov 08, 2004
15.17
15.20
15.11
15.15
39,411
-0.06(-0.36%)
Nov 05, 2004
15.14
15.21
15.12
15.21
50,274
+0.11(+0.76%)
Nov 04, 2004
14.91
15.10
14.84
15.09
86,654
+0.19(+1.30%)
Nov 03, 2004
15.02
15.03
14.88
14.90
93,728
+0.18(+1.21%)
Nov 02, 2004
14.76
14.87
14.72
14.72
90,191
+0.04(+0.30%)
Nov 01, 2004
14.66
14.74
14.64
14.68
19,958
-0.05(-0.35%)
Oct 29, 2004
14.70
14.73
14.64
14.73
18,189
+0.02(+0.16%)
Oct 28, 2004
14.62
14.74
14.61
14.70
34,106
+0.00(+0.03%)
Oct 27, 2004
14.44
14.73
14.42
14.70
47,495
+0.31(+2.15%)
Oct 26, 2004
14.23
14.40
14.19
14.39
18,189
+0.18(+1.25%)
Oct 25, 2004
14.18
14.30
14.18
14.21
25,516
-0.10(-0.69%)
Oct 22, 2004
14.42
14.44
14.29
14.31
25,011
-0.10(-0.71%)
Oct 21, 2004
14.40
14.50
14.35
14.42
63,917
+0.06(+0.41%)
Oct 20, 2004
14.29
14.37
14.25
14.36
13,137
+0.02(+0.17%)
Oct 19, 2004
14.51
14.51
14.33
14.33
83,623
-0.11(-0.74%)
Oct 18, 2004
14.27
14.44
14.27
14.44
26,021
+0.09(+0.61%)
Oct 15, 2004
14.25
14.40
14.25
14.35
12,884
+0.07(+0.50%)
Oct 14, 2004
14.41
14.43
14.25
14.28
20,968
-0.12(-0.85%)
Oct 13, 2004
14.56
14.57
14.36
14.40
34,358
-0.10(-0.66%)
Oct 12, 2004
14.42
14.51
14.42
14.50
10,863
-0.04(-0.24%)
Oct 11, 2004
14.55
14.55
14.49
14.53
20,716
+0.05(+0.35%)
Oct 08, 2004
14.59
14.68
14.48
14.48
35,621
-0.20(-1.35%)
Oct 07, 2004
14.76
14.77
14.66
14.68
55,833
-0.15(-0.99%)
Oct 06, 2004
14.74
14.83
14.73
14.83
27,537
+0.05(+0.32%)
Oct 05, 2004
14.79
14.82
14.74
14.78
15,410
-0.01(-0.05%)
Oct 04, 2004
14.80
14.87
14.79
14.79
21,979
+0.08(+0.51%)
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
.