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 (%)
Mar 31, 2010
16.83
16.89
16.78
16.81
111,699
-0.06(-0.34%)
Mar 30, 2010
16.87
16.92
16.84
16.87
21,429
+0.04(+0.27%)
Mar 29, 2010
16.83
16.86
16.81
16.82
48,557
+0.06(+0.34%)
Mar 26, 2010
16.80
16.83
16.68
16.76
40,534
+0.02(+0.12%)
Mar 25, 2010
16.90
16.95
16.74
16.74
61,447
-0.04(-0.26%)
Mar 24, 2010
16.82
16.85
16.77
16.79
52,257
-0.12(-0.72%)
Mar 23, 2010
16.79
16.91
16.76
16.91
59,362
+0.14(+0.83%)
Mar 22, 2010
16.57
16.81
16.57
16.77
276,711
+0.11(+0.64%)
Mar 19, 2010
16.81
16.81
16.60
16.66
352,849
-0.09(-0.52%)
Mar 18, 2010
16.74
16.77
16.71
16.75
23,242
+0.04(+0.21%)
Mar 17, 2010
16.69
16.80
16.69
16.72
41,250
+0.05(+0.29%)
Mar 16, 2010
16.60
16.68
16.57
16.67
39,545
+0.11(+0.67%)
Mar 15, 2010
16.49
16.56
16.49
16.56
91,573
-0.00(-0.01%)
Mar 12, 2010
16.62
16.62
16.50
16.56
23,267
+0.02(+0.11%)
Mar 11, 2010
16.45
16.54
16.43
16.54
24,384
+0.04(+0.26%)
Mar 10, 2010
16.41
16.52
16.41
16.50
43,135
+0.08(+0.47%)
Mar 09, 2010
16.35
16.49
16.34
16.42
67,863
+0.04(+0.22%)
Mar 08, 2010
16.38
16.42
16.37
16.39
79,730
+0.00(+0.02%)
Mar 05, 2010
16.28
16.39
16.23
16.38
105,428
+0.19(+1.20%)
Mar 04, 2010
16.14
16.19
16.11
16.19
71,509
+0.08(+0.47%)
Mar 03, 2010
16.13
16.21
16.11
16.11
53,119
+0.02(+0.09%)
Mar 02, 2010
16.11
16.17
16.09
16.10
55,822
+0.05(+0.30%)
Mar 01, 2010
15.91
16.05
15.91
16.05
33,946
+0.18(+1.12%)
Feb 26, 2010
15.86
15.89
15.77
15.87
46,750
+0.02(+0.12%)
Feb 25, 2010
15.67
15.85
15.63
15.85
32,554
-0.02(-0.10%)
Feb 24, 2010
15.78
15.88
15.77
15.87
37,774
+0.14(+0.91%)
Feb 23, 2010
15.88
15.88
15.71
15.73
30,463
-0.19(-1.19%)
Feb 22, 2010
15.98
16.00
15.89
15.92
87,728
-0.03(-0.17%)
Feb 19, 2010
15.90
15.97
15.90
15.94
126,190
+0.00(+0.03%)
Feb 18, 2010
15.82
15.94
15.82
15.94
58,336
+0.12(+0.78%)
Feb 17, 2010
15.81
15.82
15.76
15.82
38,024
+0.10(+0.60%)
Feb 16, 2010
15.62
15.74
15.56
15.72
70,127
+0.21(+1.33%)
Feb 12, 2010
15.34
15.52
15.52
15.52
86,907
+0.04(+0.26%)
Feb 11, 2010
15.28
15.52
15.26
15.48
41,174
+0.16(+1.03%)
Feb 10, 2010
15.31
15.38
15.20
15.32
33,941
-0.01(-0.08%)
Feb 09, 2010
15.32
15.45
15.25
15.33
57,391
+0.15(+0.99%)
Feb 08, 2010
15.24
15.32
15.18
15.18
53,031
-0.08(-0.54%)
Feb 05, 2010
15.21
15.26
14.98
15.26
176,624
+0.05(+0.31%)
Feb 04, 2010
15.56
15.56
15.20
15.22
126,746
-0.45(-2.88%)
Feb 03, 2010
15.63
15.70
15.62
15.67
1,477,457
-0.02(-0.15%)
Feb 02, 2010
15.54
15.71
15.50
15.69
125,316
+0.17(+1.10%)
Feb 01, 2010
15.39
15.52
15.39
15.52
48,322
+0.15(+0.98%)
Jan 29, 2010
15.57
15.66
15.29
15.37
83,529
-0.15(-0.99%)
Jan 28, 2010
15.74
15.75
15.42
15.52
84,941
-0.23(-1.46%)
Jan 27, 2010
15.65
15.76
15.57
15.75
69,493
+0.08(+0.51%)
Jan 26, 2010
15.65
15.80
15.64
15.67
111,931
-0.03(-0.20%)
Jan 25, 2010
15.79
15.79
15.67
15.71
156,117
+0.04(+0.28%)
Jan 22, 2010
15.94
15.95
15.65
15.66
86,917
-0.32(-2.03%)
Jan 21, 2010
16.25
16.30
15.98
15.99
100,542
-0.27(-1.66%)
Jan 20, 2010
16.32
16.32
16.13
16.26
129,024
-0.16(-0.99%)
Jan 19, 2010
16.25
16.42
16.23
16.42
266,333
+0.18(+1.12%)
Jan 15, 2010
16.40
16.24
16.24
16.24
210,700
-0.15(-0.94%)
Jan 14, 2010
16.34
16.41
16.32
16.39
52,273
+0.05(+0.29%)
Jan 13, 2010
16.26
16.38
16.18
16.34
61,044
+0.13(+0.78%)
Jan 12, 2010
16.25
16.27
16.14
16.22
108,950
-0.11(-0.70%)
Jan 11, 2010
16.37
16.41
16.28
16.33
74,485
+0.02(+0.09%)
Jan 08, 2010
16.25
16.32
16.25
16.32
120,965
+0.05(+0.34%)
Jan 07, 2010
16.20
16.27
16.16
16.26
49,830
+0.04(+0.23%)
Jan 06, 2010
16.25
16.29
16.22
16.22
73,846
-0.03(-0.19%)
Jan 05, 2010
16.25
16.28
16.20
16.26
113,613
+0.00(+0.00%)
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
.