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 (%)
Apr 30, 2010
17.26
17.27
16.98
16.98
72,531
-0.28(-1.61%)
Apr 29, 2010
17.16
17.30
17.16
17.25
178,333
+0.21(+1.23%)
Apr 28, 2010
17.02
17.09
16.94
17.04
27,788
+0.03(+0.20%)
Apr 27, 2010
17.29
17.35
17.00
17.01
52,974
-0.34(-1.93%)
Apr 26, 2010
17.38
17.45
17.34
17.34
29,715
-0.06(-0.36%)
Apr 23, 2010
17.30
17.41
17.27
17.41
31,208
+0.09(+0.53%)
Apr 22, 2010
17.12
17.32
17.02
17.32
47,074
+0.06(+0.37%)
Apr 21, 2010
17.27
17.28
17.17
17.25
55,644
+0.01(+0.07%)
Apr 20, 2010
17.20
17.25
17.15
17.24
24,678
+0.11(+0.67%)
Apr 19, 2010
17.06
17.13
16.98
17.13
41,178
+0.03(+0.16%)
Apr 16, 2010
17.23
17.28
17.02
17.10
49,480
-0.21(-1.19%)
Apr 15, 2010
17.24
17.32
17.24
17.30
38,583
+0.06(+0.32%)
Apr 14, 2010
17.15
17.26
17.14
17.25
68,994
+0.16(+0.95%)
Apr 13, 2010
17.02
17.11
16.99
17.09
24,415
+0.03(+0.16%)
Apr 12, 2010
17.03
17.10
17.03
17.06
33,429
+0.03(+0.19%)
Apr 09, 2010
16.94
17.03
16.94
17.03
47,870
+0.10(+0.60%)
Apr 08, 2010
16.85
16.95
16.81
16.93
63,246
+0.03(+0.16%)
Apr 07, 2010
16.94
16.98
16.84
16.90
49,967
-0.09(-0.52%)
Apr 06, 2010
16.92
17.02
16.91
16.99
426,277
+0.01(+0.06%)
Apr 05, 2010
16.89
16.98
16.85
16.98
52,372
+0.16(+0.94%)
Apr 01, 2010
16.85
16.82
16.82
16.82
2,523,399
+0.06(+0.35%)
Mar 31, 2010
16.78
16.84
16.73
16.76
112,026
-0.06(-0.34%)
Mar 30, 2010
16.82
16.87
16.79
16.82
21,492
+0.04(+0.27%)
Mar 29, 2010
16.78
16.81
16.76
16.77
48,699
+0.06(+0.34%)
Mar 26, 2010
16.75
16.78
16.64
16.72
40,652
+0.02(+0.12%)
Mar 25, 2010
16.85
16.90
16.70
16.70
61,627
-0.04(-0.26%)
Mar 24, 2010
16.77
16.80
16.72
16.74
52,410
-0.12(-0.72%)
Mar 23, 2010
16.74
16.86
16.71
16.86
59,536
+0.14(+0.83%)
Mar 22, 2010
16.52
16.76
16.52
16.72
277,522
+0.11(+0.64%)
Mar 19, 2010
16.76
16.76
16.56
16.62
353,882
-0.09(-0.52%)
Mar 18, 2010
16.69
16.72
16.66
16.70
23,310
+0.04(+0.21%)
Mar 17, 2010
16.64
16.75
16.64
16.67
41,371
+0.05(+0.29%)
Mar 16, 2010
16.55
16.63
16.52
16.62
39,661
+0.11(+0.67%)
Mar 15, 2010
16.44
16.51
16.44
16.51
91,841
-0.00(-0.01%)
Mar 12, 2010
16.57
16.57
16.45
16.51
23,336
+0.02(+0.11%)
Mar 11, 2010
16.40
16.49
16.39
16.49
24,456
+0.04(+0.26%)
Mar 10, 2010
16.36
16.47
16.36
16.45
43,261
+0.08(+0.46%)
Mar 09, 2010
16.30
16.44
16.29
16.37
68,062
+0.04(+0.22%)
Mar 08, 2010
16.34
16.37
16.33
16.34
79,963
+0.00(+0.02%)
Mar 05, 2010
16.24
16.34
16.19
16.34
105,737
+0.19(+1.20%)
Mar 04, 2010
16.09
16.14
16.06
16.14
71,718
+0.07(+0.47%)
Mar 03, 2010
16.09
16.16
16.07
16.07
53,275
+0.02(+0.09%)
Mar 02, 2010
16.06
16.12
16.04
16.05
55,986
+0.05(+0.30%)
Mar 01, 2010
15.86
16.01
15.86
16.00
34,046
+0.18(+1.12%)
Feb 26, 2010
15.81
15.85
15.73
15.83
46,887
+0.02(+0.13%)
Feb 25, 2010
15.62
15.81
15.59
15.81
32,650
-0.02(-0.10%)
Feb 24, 2010
15.74
15.84
15.73
15.82
37,885
+0.14(+0.91%)
Feb 23, 2010
15.83
15.84
15.66
15.68
30,552
-0.19(-1.19%)
Feb 22, 2010
15.93
15.96
15.85
15.87
87,985
-0.03(-0.17%)
Feb 19, 2010
15.85
15.92
15.85
15.90
126,559
+0.00(+0.02%)
Feb 18, 2010
15.77
15.89
15.77
15.89
58,507
+0.12(+0.78%)
Feb 17, 2010
15.76
15.78
15.71
15.77
38,135
+0.09(+0.60%)
Feb 16, 2010
15.57
15.69
15.52
15.68
70,332
+0.21(+1.33%)
Feb 12, 2010
15.30
15.47
15.47
15.47
87,162
+0.04(+0.26%)
Feb 11, 2010
15.23
15.47
15.21
15.43
41,295
+0.16(+1.03%)
Feb 10, 2010
15.27
15.33
15.16
15.27
34,041
-0.01(-0.08%)
Feb 09, 2010
15.27
15.41
15.21
15.29
57,559
+0.15(+0.99%)
Feb 08, 2010
15.20
15.28
15.14
15.14
53,186
-0.08(-0.54%)
Feb 05, 2010
15.16
15.22
14.93
15.22
177,141
+0.05(+0.31%)
Feb 04, 2010
15.52
15.52
15.16
15.17
127,117
-0.45(-2.88%)
Feb 03, 2010
15.59
15.66
15.57
15.62
1,481,784
-0.02(-0.15%)
Feb 02, 2010
15.50
15.66
15.46
15.64
125,683
+0.17(+1.10%)
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
.