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, 2015
34.94
34.75
34.75
34.75
984,032
-0.37(-1.05%)
Dec 30, 2015
35.33
35.36
35.11
35.12
532,019
-0.26(-0.74%)
Dec 29, 2015
35.18
35.42
35.13
35.38
1,006,677
+0.40(+1.15%)
Dec 28, 2015
35.00
35.00
34.74
34.97
1,114,374
-0.04(-0.12%)
Dec 24, 2015
34.98
35.02
35.02
35.02
1,080,753
-0.00(-0.00%)
Dec 23, 2015
34.87
35.04
34.80
35.02
942,126
+0.32(+0.94%)
Dec 22, 2015
34.60
34.77
34.40
34.69
789,420
+0.25(+0.73%)
Dec 21, 2015
34.35
34.48
34.14
34.44
1,404,621
+0.29(+0.84%)
Dec 18, 2015
34.74
34.74
34.14
34.16
828,284
-0.59(-1.70%)
Dec 17, 2015
35.33
35.33
34.74
34.75
992,445
-0.50(-1.42%)
Dec 16, 2015
34.94
35.30
34.68
35.25
1,407,915
+0.56(+1.61%)
Dec 15, 2015
34.71
34.88
34.57
34.69
4,325,979
+0.24(+0.69%)
Dec 14, 2015
34.37
34.47
33.95
34.45
1,462,217
+0.17(+0.50%)
Dec 11, 2015
34.69
34.71
34.23
34.28
1,355,387
-0.72(-2.05%)
Dec 10, 2015
35.01
35.23
34.84
34.99
877,684
+0.11(+0.32%)
Dec 09, 2015
35.15
35.43
34.74
34.88
885,172
-0.39(-1.11%)
Dec 08, 2015
35.14
35.41
35.00
35.28
840,922
-0.10(-0.28%)
Dec 07, 2015
35.53
35.56
35.20
35.37
963,272
-0.22(-0.62%)
Dec 04, 2015
35.49
35.63
35.00
35.60
1,257,105
+0.73(+2.08%)
Dec 03, 2015
35.49
35.51
34.72
34.87
810,969
-0.54(-1.52%)
Dec 02, 2015
35.75
35.76
35.37
35.41
933,665
-0.29(-0.82%)
Dec 01, 2015
35.58
35.71
35.45
35.70
852,731
+0.33(+0.93%)
Nov 30, 2015
35.74
35.74
35.34
35.37
1,214,141
-0.22(-0.61%)
Nov 27, 2015
35.61
35.65
35.50
35.59
426,632
+0.04(+0.11%)
Nov 25, 2015
35.55
35.55
35.55
35.55
1,325,209
+0.08(+0.22%)
Nov 24, 2015
35.34
35.54
35.11
35.48
849,696
+0.01(+0.04%)
Nov 23, 2015
35.54
35.60
35.35
35.46
1,147,081
+0.03(+0.10%)
Nov 20, 2015
35.42
35.55
35.37
35.43
497,288
+0.19(+0.55%)
Nov 19, 2015
35.27
35.32
35.20
35.24
501,658
-0.03(-0.07%)
Nov 18, 2015
34.86
35.29
34.78
35.26
376,482
+0.60(+1.74%)
Nov 17, 2015
34.77
34.91
34.58
34.66
582,881
+0.05(+0.15%)
Nov 16, 2015
34.24
34.61
34.14
34.61
476,911
+0.40(+1.17%)
Nov 13, 2015
34.61
34.61
34.19
34.21
417,089
-0.47(-1.35%)
Nov 12, 2015
35.04
35.04
34.66
34.68
335,498
-0.43(-1.23%)
Nov 11, 2015
35.30
35.35
35.10
35.11
400,529
-0.11(-0.30%)
Nov 10, 2015
35.09
35.23
35.00
35.22
431,602
+0.04(+0.12%)
Nov 09, 2015
35.53
35.53
34.97
35.17
1,078,897
-0.37(-1.03%)
Nov 06, 2015
35.56
35.56
35.28
35.54
262,035
-0.02(-0.05%)
Nov 05, 2015
35.60
35.66
35.32
35.56
324,948
+0.01(+0.03%)
Nov 04, 2015
35.69
35.73
35.42
35.55
208,788
-0.07(-0.21%)
Nov 03, 2015
35.55
35.74
35.40
35.62
243,076
+0.06(+0.16%)
Nov 02, 2015
35.26
35.60
35.22
35.57
472,199
+0.41(+1.17%)
Oct 30, 2015
35.36
35.40
35.16
35.16
311,529
-0.15(-0.41%)
Oct 29, 2015
35.36
35.36
35.19
35.30
459,790
-0.02(-0.05%)
Oct 28, 2015
34.95
35.32
34.82
35.32
313,399
+0.41(+1.16%)
Oct 27, 2015
34.87
34.96
34.73
34.91
414,575
-0.04(-0.12%)
Oct 26, 2015
34.89
35.02
34.78
34.95
597,775
+0.06(+0.16%)
Oct 23, 2015
34.89
34.99
34.72
34.90
304,449
+0.47(+1.35%)
Oct 22, 2015
34.17
34.51
34.17
34.43
240,770
+0.51(+1.51%)
Oct 21, 2015
34.31
34.35
33.90
33.92
142,991
-0.26(-0.77%)
Oct 20, 2015
34.20
34.34
34.06
34.19
221,061
-0.09(-0.27%)
Oct 19, 2015
34.05
34.30
34.05
34.28
292,844
+0.14(+0.40%)
Oct 16, 2015
34.14
34.16
33.93
34.14
2,011,680
+0.09(+0.25%)
Oct 15, 2015
33.76
34.06
33.62
34.06
196,860
+0.54(+1.60%)
Oct 14, 2015
33.71
33.87
33.48
33.52
215,409
-0.19(-0.56%)
Oct 13, 2015
33.93
34.09
33.70
33.71
208,521
-0.29(-0.85%)
Oct 12, 2015
34.03
34.05
33.85
34.00
286,543
+0.06(+0.18%)
Oct 09, 2015
33.88
33.99
33.79
33.94
584,983
+0.16(+0.47%)
Oct 08, 2015
33.46
33.80
33.34
33.78
116,923
+0.23(+0.67%)
Oct 07, 2015
33.47
33.56
33.18
33.56
232,612
+0.28(+0.85%)
Oct 06, 2015
33.52
33.55
33.12
33.27
253,917
-0.25(-0.74%)
Oct 05, 2015
33.24
33.55
33.24
33.52
338,673
+0.50(+1.53%)
Oct 02, 2015
32.18
33.02
32.01
33.02
277,225
+0.50(+1.52%)
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
.