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 (%)
May 29, 2015
35.40
35.40
35.08
35.16
40,998
-0.24(-0.68%)
May 28, 2015
35.41
35.43
35.27
35.40
59,375
-0.05(-0.14%)
May 27, 2015
35.21
35.51
35.16
35.45
71,036
+0.34(+0.96%)
May 26, 2015
35.44
35.44
35.02
35.12
111,684
-0.40(-1.14%)
May 22, 2015
35.57
35.52
35.52
35.52
83,693
-0.01(-0.02%)
May 21, 2015
35.35
35.59
35.35
35.53
60,095
+0.09(+0.24%)
May 20, 2015
35.50
35.57
35.31
35.45
78,639
-0.06(-0.17%)
May 19, 2015
35.53
35.59
35.40
35.50
153,159
+0.02(+0.05%)
May 18, 2015
35.36
35.55
35.28
35.49
69,571
+0.12(+0.35%)
May 15, 2015
35.38
35.38
35.25
35.36
532,674
+0.09(+0.24%)
May 14, 2015
35.07
35.33
35.00
35.28
43,172
+0.40(+1.15%)
May 13, 2015
35.05
35.14
34.85
34.88
112,424
-0.03(-0.09%)
May 12, 2015
34.81
35.04
34.66
34.91
58,287
-0.08(-0.22%)
May 11, 2015
35.16
35.21
34.99
34.99
65,972
-0.17(-0.48%)
May 08, 2015
34.99
35.19
34.96
35.16
65,916
+0.46(+1.34%)
May 07, 2015
34.45
34.81
34.45
34.69
89,011
+0.18(+0.53%)
May 06, 2015
34.76
34.82
34.32
34.51
75,940
-0.11(-0.33%)
May 05, 2015
35.04
35.04
34.59
34.62
106,112
-0.45(-1.29%)
May 04, 2015
35.04
35.29
35.04
35.08
117,063
+0.08(+0.23%)
May 01, 2015
34.76
35.00
34.75
34.99
52,480
+0.43(+1.24%)
Apr 30, 2015
34.88
34.93
34.46
34.56
93,328
-0.47(-1.35%)
Apr 29, 2015
35.11
35.19
34.90
35.04
114,270
-0.21(-0.59%)
Apr 28, 2015
35.27
35.34
34.99
35.25
66,896
-0.02(-0.06%)
Apr 27, 2015
35.59
35.60
35.20
35.27
120,140
-0.14(-0.40%)
Apr 24, 2015
35.56
35.56
35.40
35.41
51,356
+0.01(+0.04%)
Apr 23, 2015
35.23
35.49
35.17
35.39
42,232
+0.14(+0.40%)
Apr 22, 2015
35.15
35.28
34.97
35.25
78,338
+0.21(+0.59%)
Apr 21, 2015
35.11
35.16
34.98
35.05
130,139
+0.02(+0.05%)
Apr 20, 2015
34.84
35.05
34.82
35.03
47,801
+0.42(+1.20%)
Apr 17, 2015
34.88
34.95
34.46
34.61
558,793
-0.51(-1.44%)
Apr 16, 2015
35.03
35.20
35.03
35.12
83,566
-0.04(-0.12%)
Apr 15, 2015
35.13
35.20
34.99
35.16
131,942
+0.25(+0.72%)
Apr 14, 2015
34.92
34.99
34.72
34.91
121,012
-0.05(-0.14%)
Apr 13, 2015
35.15
35.22
34.94
34.96
97,240
-0.15(-0.42%)
Apr 10, 2015
35.06
35.11
34.97
35.10
34,211
+0.15(+0.43%)
Apr 09, 2015
34.88
34.98
34.71
34.96
80,252
+0.17(+0.49%)
Apr 08, 2015
34.67
34.85
34.65
34.79
44,658
+0.18(+0.53%)
Apr 07, 2015
34.75
34.87
34.60
34.60
35,779
-0.10(-0.29%)
Apr 06, 2015
34.28
34.81
34.24
34.71
60,468
+0.25(+0.73%)
Apr 02, 2015
34.42
34.45
34.45
34.45
236,035
+0.11(+0.33%)
Apr 01, 2015
34.54
34.54
34.14
34.34
106,176
-0.23(-0.65%)
Mar 31, 2015
34.75
34.81
34.48
34.56
83,364
-0.27(-0.78%)
Mar 30, 2015
34.62
34.84
34.62
34.84
64,216
+0.43(+1.25%)
Mar 27, 2015
34.28
34.44
34.26
34.41
314,853
+0.16(+0.47%)
Mar 26, 2015
34.13
34.39
34.03
34.25
43,774
-0.09(-0.25%)
Mar 25, 2015
34.99
35.06
34.31
34.33
64,394
-0.60(-1.72%)
Mar 24, 2015
35.09
35.24
34.93
34.93
81,097
-0.15(-0.42%)
Mar 23, 2015
35.18
35.24
35.08
35.08
51,824
-0.08(-0.24%)
Mar 20, 2015
35.10
35.28
35.04
35.16
40,598
+0.25(+0.72%)
Mar 19, 2015
34.96
34.96
34.80
34.91
45,459
+0.01(+0.02%)
Mar 18, 2015
34.40
35.08
34.38
34.91
52,843
+0.38(+1.09%)
Mar 17, 2015
34.50
34.61
34.42
34.53
445,382
-0.03(-0.09%)
Mar 16, 2015
34.36
34.59
34.32
34.56
52,749
+0.45(+1.33%)
Mar 13, 2015
34.31
34.31
33.95
34.10
114,680
-0.22(-0.65%)
Mar 12, 2015
34.03
34.35
34.03
34.33
34,670
+0.42(+1.22%)
Mar 11, 2015
34.08
34.08
33.88
33.91
67,897
-0.09(-0.26%)
Mar 10, 2015
34.29
34.30
33.97
34.00
71,332
-0.51(-1.47%)
Mar 09, 2015
34.51
34.61
34.41
34.51
46,601
+0.15(+0.43%)
Mar 06, 2015
34.78
34.82
34.34
34.36
76,390
-0.49(-1.40%)
Mar 05, 2015
34.89
34.95
34.77
34.85
72,564
+0.02(+0.06%)
Mar 04, 2015
34.90
34.93
34.66
34.83
51,444
-0.10(-0.29%)
Mar 03, 2015
35.06
35.06
34.86
34.93
58,573
-0.13(-0.36%)
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
.