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 (%)
Feb 28, 2005
15.45
15.46
15.31
15.38
21,790
-0.10(-0.66%)
Feb 25, 2005
15.31
15.48
15.31
15.48
24,831
+0.13(+0.85%)
Feb 24, 2005
15.15
15.35
15.15
15.35
24,070
+0.12(+0.78%)
Feb 23, 2005
15.24
15.24
15.16
15.23
29,645
+0.07(+0.49%)
Feb 22, 2005
15.28
15.36
15.15
15.16
123,395
-0.22(-1.41%)
Feb 18, 2005
15.36
15.40
15.33
15.37
16,722
+0.01(+0.05%)
Feb 17, 2005
15.50
15.50
15.36
15.36
19,510
-0.15(-0.94%)
Feb 16, 2005
15.49
15.51
15.45
15.51
59,543
-0.00(-0.03%)
Feb 15, 2005
15.44
15.57
15.42
15.51
90,455
+0.04(+0.28%)
Feb 14, 2005
15.43
15.47
15.41
15.47
62,330
+0.03(+0.18%)
Feb 11, 2005
15.26
15.48
15.26
15.44
49,662
+0.13(+0.85%)
Feb 10, 2005
15.29
15.32
15.19
15.31
57,263
+0.05(+0.31%)
Feb 09, 2005
15.43
15.43
15.24
15.27
25,844
-0.20(-1.28%)
Feb 08, 2005
15.46
15.49
15.41
15.46
9,374
+0.03(+0.18%)
Feb 07, 2005
15.41
15.49
15.40
15.44
70,692
+0.04(+0.23%)
Feb 04, 2005
15.28
15.43
15.28
15.40
24,070
+0.15(+0.98%)
Feb 03, 2005
15.27
15.30
15.19
15.25
152,786
-0.09(-0.57%)
Feb 02, 2005
15.27
15.34
15.27
15.34
43,327
+0.05(+0.34%)
Feb 01, 2005
15.22
15.29
15.20
15.29
44,341
+0.08(+0.49%)
Jan 31, 2005
15.20
15.21
15.13
15.21
41,553
+0.20(+1.31%)
Jan 28, 2005
15.16
15.16
14.99
15.01
17,736
-0.11(-0.71%)
Jan 27, 2005
15.10
15.13
15.06
15.12
26,858
+0.02(+0.13%)
Jan 26, 2005
15.10
15.14
15.06
15.10
107,939
+0.11(+0.71%)
Jan 25, 2005
15.07
15.09
14.99
14.99
32,178
+0.07(+0.50%)
Jan 24, 2005
15.08
15.08
14.92
14.92
46,368
-0.16(-1.07%)
Jan 21, 2005
15.15
15.19
15.03
15.08
33,192
-0.05(-0.34%)
Jan 20, 2005
15.23
15.24
15.13
15.13
53,462
-0.14(-0.93%)
Jan 19, 2005
15.42
15.43
15.27
15.27
56,756
-0.15(-0.95%)
Jan 18, 2005
15.28
15.44
15.23
15.42
57,010
+0.08(+0.54%)
Jan 14, 2005
15.25
15.34
15.25
15.34
33,952
+0.13(+0.88%)
Jan 13, 2005
15.37
15.39
15.19
15.20
43,074
-0.17(-1.13%)
Jan 12, 2005
15.31
15.38
15.20
15.38
27,618
+0.07(+0.49%)
Jan 11, 2005
15.37
15.37
15.28
15.30
32,685
-0.07(-0.49%)
Jan 10, 2005
15.29
15.49
15.29
15.38
45,608
+0.03(+0.18%)
Jan 07, 2005
15.36
15.38
15.27
15.35
119,847
+0.00(+0.03%)
Jan 06, 2005
15.36
15.39
15.27
15.34
81,334
+0.05(+0.34%)
Jan 05, 2005
15.39
15.44
15.29
15.29
75,253
-0.07(-0.46%)
Jan 04, 2005
15.63
15.66
15.32
15.36
94,509
-0.22(-1.44%)
Jan 03, 2005
15.81
15.82
15.59
15.59
285,810
-0.12(-0.75%)
Dec 31, 2004
15.75
15.81
15.71
15.71
47,635
-0.08(-0.52%)
Dec 30, 2004
15.79
15.81
15.75
15.79
43,834
+0.02(+0.12%)
Dec 29, 2004
15.71
15.78
15.71
15.77
83,107
+0.05(+0.30%)
Dec 28, 2004
15.74
15.74
15.69
15.72
145,945
+0.09(+0.58%)
Dec 27, 2004
15.69
15.71
15.60
15.63
28,378
-0.05(-0.30%)
Dec 23, 2004
15.69
15.72
15.66
15.68
43,327
-0.07(-0.43%)
Dec 22, 2004
15.64
15.78
15.64
15.75
33,952
+0.08(+0.50%)
Dec 21, 2004
15.61
15.67
15.54
15.67
35,472
+0.16(+1.02%)
Dec 20, 2004
15.62
15.66
15.49
15.51
34,712
-0.10(-0.63%)
Dec 17, 2004
15.69
15.69
15.54
15.61
75,253
-0.10(-0.65%)
Dec 16, 2004
15.72
15.77
15.64
15.71
70,945
-0.00(-0.03%)
Dec 15, 2004
15.66
15.76
15.65
15.72
48,395
+0.03(+0.20%)
Dec 14, 2004
15.63
15.74
15.61
15.68
51,689
+0.07(+0.46%)
Dec 13, 2004
15.60
15.62
15.50
15.61
33,445
+0.12(+0.79%)
Dec 10, 2004
15.51
15.53
15.45
15.49
610,640
-0.05(-0.31%)
Dec 09, 2004
15.34
15.57
15.30
15.54
34,206
+0.07(+0.49%)
Dec 08, 2004
15.34
15.49
15.34
15.46
39,273
+0.07(+0.46%)
Dec 07, 2004
15.55
15.60
15.39
15.39
43,074
-0.17(-1.07%)
Dec 06, 2004
15.57
15.60
15.48
15.56
139,104
-0.05(-0.33%)
Dec 03, 2004
15.59
15.68
15.55
15.61
40,287
+0.04(+0.25%)
Dec 02, 2004
15.51
15.64
15.51
15.57
79,814
+0.05(+0.33%)
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
.