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, 2007
17.88
17.99
17.76
17.90
135,161
+0.16(+0.89%)
Feb 27, 2007
18.27
18.27
17.68
17.74
262,490
-0.71(-3.84%)
Feb 26, 2007
18.56
18.58
18.39
18.45
77,921
-0.08(-0.41%)
Feb 23, 2007
18.52
18.53
18.47
18.52
82,865
-0.01(-0.03%)
Feb 22, 2007
18.59
18.60
18.47
18.53
118,739
-0.03(-0.14%)
Feb 21, 2007
18.44
18.56
18.44
18.56
154,614
-0.01(-0.04%)
Feb 20, 2007
18.41
18.56
18.39
18.56
70,486
+0.11(+0.58%)
Feb 16, 2007
18.43
18.46
18.40
18.46
73,517
-0.02(-0.13%)
Feb 15, 2007
18.41
18.49
18.41
18.48
72,001
+0.06(+0.32%)
Feb 14, 2007
18.30
18.44
18.28
18.42
133,003
+0.16(+0.89%)
Feb 13, 2007
18.22
18.26
18.19
18.26
69,445
+0.11(+0.59%)
Feb 12, 2007
18.22
18.24
18.12
18.15
54,140
-0.08(-0.43%)
Feb 09, 2007
18.39
18.41
18.18
18.23
121,266
-0.13(-0.69%)
Feb 08, 2007
18.37
18.40
18.32
18.36
108,887
-0.03(-0.17%)
Feb 07, 2007
18.39
18.43
18.33
18.39
50,022
+0.07(+0.38%)
Feb 06, 2007
18.30
18.35
18.24
18.32
116,971
+0.03(+0.14%)
Feb 05, 2007
18.29
18.35
18.28
18.29
725,829
-0.02(-0.09%)
Feb 02, 2007
18.34
18.35
18.29
18.31
31,579
+0.00(+0.00%)
Feb 01, 2007
18.31
18.32
18.22
18.31
150,319
+0.09(+0.52%)
Jan 31, 2007
18.00
18.25
18.00
18.22
57,854
+0.14(+0.79%)
Jan 30, 2007
18.04
18.07
18.03
18.07
244,048
+0.08(+0.42%)
Jan 29, 2007
18.02
18.08
17.96
18.00
69,222
+0.00(+0.02%)
Jan 26, 2007
18.05
18.05
17.93
17.99
92,718
-0.04(-0.20%)
Jan 25, 2007
18.22
18.22
18.01
18.03
84,633
-0.17(-0.94%)
Jan 24, 2007
18.08
18.22
18.07
18.20
67,454
+0.15(+0.83%)
Jan 23, 2007
17.97
18.11
17.97
18.05
211,458
+0.06(+0.33%)
Jan 22, 2007
18.12
18.12
17.95
17.99
145,266
-0.13(-0.70%)
Jan 19, 2007
18.05
18.13
18.05
18.12
164,214
+0.06(+0.31%)
Jan 18, 2007
18.17
18.19
18.03
18.06
512,602
-0.14(-0.76%)
Jan 17, 2007
18.22
18.28
18.16
18.20
72,254
-0.03(-0.15%)
Jan 16, 2007
18.25
18.27
18.20
18.23
273,859
-0.02(-0.09%)
Jan 12, 2007
18.14
18.24
18.11
18.24
56,085
+0.11(+0.59%)
Jan 11, 2007
17.98
18.16
17.98
18.14
220,047
+0.18(+1.01%)
Jan 10, 2007
17.80
17.96
17.79
17.95
82,865
+0.09(+0.53%)
Jan 09, 2007
17.87
17.90
17.76
17.86
106,613
+0.04(+0.20%)
Jan 08, 2007
17.74
17.86
17.73
17.82
161,183
+0.05(+0.27%)
Jan 05, 2007
17.84
17.84
17.72
17.78
121,518
-0.13(-0.75%)
Jan 04, 2007
17.77
17.93
17.73
17.91
157,393
+0.11(+0.62%)
Jan 03, 2007
17.92
17.98
17.68
17.80
85,896
+0.02(+0.09%)
Dec 29, 2006
17.84
17.89
17.76
17.78
101,055
-0.03(-0.18%)
Dec 28, 2006
17.83
17.88
17.82
17.82
56,085
-0.08(-0.44%)
Dec 27, 2006
17.80
17.90
17.80
17.90
15,663
+0.12(+0.69%)
Dec 26, 2006
17.68
17.78
17.68
17.77
140,466
+0.08(+0.42%)
Dec 22, 2006
17.80
17.80
17.68
17.70
28,042
-0.10(-0.56%)
Dec 21, 2006
17.90
17.90
17.77
17.80
57,096
-0.09(-0.49%)
Dec 20, 2006
17.88
17.95
17.88
17.88
124,550
-0.03(-0.18%)
Dec 19, 2006
17.79
17.94
17.79
17.91
501,991
+0.00(+0.02%)
Dec 18, 2006
18.04
18.06
17.88
17.91
885,496
-0.09(-0.48%)
Dec 15, 2006
18.04
18.07
17.99
18.00
236,216
+0.01(+0.04%)
Dec 14, 2006
17.85
18.02
17.83
17.99
196,552
+0.14(+0.80%)
Dec 13, 2006
17.94
17.94
17.81
17.85
38,906
-0.00(-0.02%)
Dec 12, 2006
17.87
17.91
17.77
17.85
130,108
-0.06(-0.35%)
Dec 11, 2006
17.88
17.93
17.88
17.91
133,392
+0.02(+0.09%)
Dec 08, 2006
17.87
17.95
17.85
17.90
106,613
+0.02(+0.09%)
Dec 07, 2006
18.00
18.01
17.88
17.88
129,350
-0.09(-0.48%)
Dec 06, 2006
17.98
17.99
17.94
17.97
78,570
+0.00(+0.00%)
Dec 05, 2006
17.94
17.99
17.92
17.97
120,508
+0.07(+0.40%)
Dec 04, 2006
17.80
17.95
17.79
17.90
161,435
+0.23(+1.32%)
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
.