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 28, 2004
15.14
15.18
15.08
15.18
9,600
+0.00(+0.03%)
May 27, 2004
15.16
15.19
15.06
15.18
32,842
+0.11(+0.71%)
May 26, 2004
15.02
15.07
15.00
15.07
73,265
+0.03(+0.21%)
May 25, 2004
14.76
15.04
14.70
15.04
15,410
+0.25(+1.66%)
May 24, 2004
14.80
14.87
14.70
14.79
16,421
+0.11(+0.73%)
May 21, 2004
14.67
14.81
14.67
14.69
30,821
+0.02(+0.16%)
May 20, 2004
14.64
14.73
14.63
14.66
72,759
-0.03(-0.22%)
May 19, 2004
14.87
14.94
14.69
14.69
24,000
-0.06(-0.40%)
May 18, 2004
14.75
14.76
14.70
14.75
13,895
+0.16(+1.11%)
May 17, 2004
14.63
14.66
14.50
14.59
29,811
-0.19(-1.26%)
May 14, 2004
14.89
14.89
14.71
14.78
10,105
-0.07(-0.45%)
May 13, 2004
14.84
14.91
14.80
14.84
20,716
-0.02(-0.11%)
May 12, 2004
14.76
14.86
14.53
14.86
89,686
+0.00(+0.03%)
May 11, 2004
14.82
14.86
14.76
14.86
85,139
+0.13(+0.86%)
May 10, 2004
14.67
14.77
14.60
14.73
55,580
-0.10(-0.64%)
May 07, 2004
14.94
15.07
14.82
14.82
100,297
-0.20(-1.32%)
May 06, 2004
14.94
15.05
14.92
15.02
59,622
-0.13(-0.89%)
May 05, 2004
15.08
15.16
15.06
15.16
157,898
+0.14(+0.95%)
May 04, 2004
15.05
15.08
14.98
15.01
7,831
-0.02(-0.11%)
May 03, 2004
14.90
15.07
14.90
15.03
28,042
+0.10(+0.69%)
Apr 30, 2004
15.07
15.08
14.91
14.93
84,886
-0.06(-0.42%)
Apr 29, 2004
15.17
15.21
14.93
14.99
95,749
-0.13(-0.86%)
Apr 28, 2004
15.24
15.28
15.12
15.12
49,264
-0.26(-1.70%)
Apr 27, 2004
15.38
15.50
15.36
15.38
105,350
+0.00(+0.03%)
Apr 26, 2004
15.50
15.50
15.32
15.38
49,769
-0.08(-0.51%)
Apr 23, 2004
15.37
15.46
15.37
15.46
153,351
+0.08(+0.54%)
Apr 22, 2004
15.20
15.44
15.17
15.37
87,412
+0.15(+1.01%)
Apr 21, 2004
15.08
15.23
15.05
15.22
50,022
+0.07(+0.44%)
Apr 20, 2004
15.39
15.41
15.11
15.15
24,000
-0.19(-1.21%)
Apr 19, 2004
15.27
15.35
15.26
15.34
15,663
+0.03(+0.18%)
Apr 16, 2004
15.21
15.33
15.17
15.31
55,327
+0.05(+0.34%)
Apr 15, 2004
15.28
15.34
15.14
15.26
46,738
+0.02(+0.16%)
Apr 14, 2004
15.10
15.29
15.10
15.24
33,095
-0.03(-0.21%)
Apr 13, 2004
15.46
15.48
15.21
15.27
58,106
-0.14(-0.92%)
Apr 12, 2004
15.45
15.46
15.36
15.41
78,570
+0.08(+0.52%)
Apr 08, 2004
15.48
15.53
15.31
15.33
91,960
-0.07(-0.44%)
Apr 07, 2004
15.38
15.46
15.31
15.40
37,390
+0.00(+0.00%)
Apr 06, 2004
15.46
15.46
15.38
15.40
43,201
-0.09(-0.59%)
Apr 05, 2004
15.39
15.52
15.39
15.49
82,107
+0.10(+0.67%)
Apr 02, 2004
15.44
15.44
15.30
15.39
61,896
+0.25(+1.67%)
Apr 01, 2004
15.08
15.22
15.08
15.13
13,137
+0.00(+0.00%)
Mar 31, 2004
15.06
15.16
15.06
15.13
10,358
+0.07(+0.47%)
Mar 30, 2004
15.04
15.11
15.01
15.06
69,728
+0.03(+0.18%)
Mar 29, 2004
15.00
15.09
15.00
15.03
34,864
+0.13(+0.88%)
Mar 26, 2004
14.82
14.95
14.82
14.90
23,747
+0.04(+0.27%)
Mar 25, 2004
14.70
14.88
14.70
14.86
125,813
+0.33(+2.26%)
Mar 24, 2004
14.56
14.69
14.51
14.53
146,277
-0.18(-1.24%)
Mar 23, 2004
14.67
14.72
14.55
14.72
123,287
+0.11(+0.79%)
Mar 22, 2004
14.65
14.67
14.51
14.60
366,577
-0.20(-1.34%)
Mar 19, 2004
15.00
15.00
14.80
14.80
29,053
-0.25(-1.63%)
Mar 18, 2004
15.02
15.05
14.88
15.05
57,096
-0.03(-0.21%)
Mar 17, 2004
15.00
15.08
15.00
15.08
33,348
+0.17(+1.14%)
Mar 16, 2004
14.97
14.97
14.74
14.91
16,926
+0.12(+0.83%)
Mar 15, 2004
15.02
15.02
14.78
14.78
48,506
-0.24(-1.58%)
Mar 12, 2004
14.92
15.03
14.90
15.02
28,800
+0.20(+1.34%)
Mar 11, 2004
14.92
15.08
14.82
14.82
133,645
-0.18(-1.21%)
Mar 10, 2004
15.28
15.31
15.01
15.01
29,053
-0.24(-1.58%)
Mar 09, 2004
15.32
15.36
15.20
15.25
26,779
-0.19(-1.21%)
Mar 08, 2004
15.56
15.57
15.43
15.43
13,137
-0.13(-0.84%)
Mar 05, 2004
15.40
15.63
15.39
15.56
129,350
+0.04(+0.26%)
Mar 04, 2004
15.44
15.54
15.43
15.52
28,800
+0.05(+0.31%)
Mar 03, 2004
15.44
15.49
15.36
15.48
101,307
+0.00(+0.00%)
Mar 02, 2004
15.55
15.57
15.46
15.48
25,516
-0.04(-0.28%)
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
.