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 (%)
Jun 30, 2016
34.77
35.11
34.73
35.11
76,858
+0.41(+1.19%)
Jun 29, 2016
34.40
34.77
34.40
34.70
145,694
+0.56(+1.65%)
Jun 28, 2016
33.91
34.14
33.83
34.14
115,244
+0.59(+1.75%)
Jun 27, 2016
33.91
33.93
33.40
33.55
136,576
-0.62(-1.83%)
Jun 24, 2016
33.95
34.72
33.95
34.18
211,130
-1.23(-3.48%)
Jun 23, 2016
35.25
35.41
35.15
35.41
69,624
+0.45(+1.29%)
Jun 22, 2016
35.08
35.24
34.95
34.96
138,156
-0.04(-0.12%)
Jun 21, 2016
35.11
35.11
34.96
35.00
63,097
-0.01(-0.03%)
Jun 20, 2016
35.10
35.30
35.01
35.01
66,926
+0.25(+0.73%)
Jun 17, 2016
34.85
34.99
34.69
34.76
72,048
-0.22(-0.64%)
Jun 16, 2016
34.77
35.02
34.54
34.99
110,331
+0.06(+0.17%)
Jun 15, 2016
34.99
35.10
34.87
34.93
1,765,087
+0.01(+0.04%)
Jun 14, 2016
34.85
35.01
34.70
34.91
64,807
-0.03(-0.09%)
Jun 13, 2016
35.13
35.24
34.94
34.94
96,100
-0.29(-0.82%)
Jun 10, 2016
35.35
35.38
35.14
35.23
59,299
-0.37(-1.04%)
Jun 09, 2016
35.55
35.63
35.48
35.60
94,004
-0.05(-0.14%)
Jun 08, 2016
35.56
35.69
35.54
35.65
51,227
+0.11(+0.30%)
Jun 07, 2016
35.55
35.66
35.53
35.54
59,215
+0.02(+0.05%)
Jun 06, 2016
35.43
35.58
35.38
35.53
71,625
+0.15(+0.44%)
Jun 03, 2016
35.42
35.42
35.19
35.37
97,998
-0.09(-0.27%)
Jun 02, 2016
35.30
35.47
35.27
35.47
139,826
+0.12(+0.35%)
Jun 01, 2016
35.14
35.39
35.09
35.34
125,111
+0.09(+0.27%)
May 31, 2016
35.31
35.32
35.12
35.25
54,016
+0.01(+0.04%)
May 27, 2016
35.09
35.23
35.23
35.23
350,775
+0.17(+0.48%)
May 26, 2016
35.10
35.12
34.99
35.07
111,775
+0.03(+0.10%)
May 25, 2016
34.97
35.11
34.97
35.03
189,327
+0.16(+0.47%)
May 24, 2016
34.52
34.93
34.52
34.87
122,047
+0.55(+1.59%)
May 23, 2016
34.41
34.50
34.31
34.32
158,460
-0.06(-0.16%)
May 20, 2016
34.27
34.47
34.22
34.38
131,577
+0.27(+0.78%)
May 19, 2016
34.18
34.23
33.90
34.11
112,336
-0.17(-0.49%)
May 18, 2016
34.25
34.52
34.13
34.28
690,099
-0.01(-0.03%)
May 17, 2016
34.68
34.68
34.23
34.29
147,041
-0.39(-1.12%)
May 16, 2016
34.41
34.77
34.41
34.68
101,129
+0.36(+1.04%)
May 13, 2016
34.53
34.64
34.25
34.32
166,841
-0.24(-0.68%)
May 12, 2016
34.74
34.74
34.38
34.56
72,146
-0.05(-0.15%)
May 11, 2016
34.90
34.97
34.61
34.61
154,389
-0.42(-1.20%)
May 10, 2016
34.74
35.05
34.74
35.03
275,384
+0.40(+1.17%)
May 09, 2016
34.49
34.71
34.49
34.62
101,782
+0.13(+0.37%)
May 06, 2016
34.26
34.50
34.18
34.50
152,289
+0.11(+0.33%)
May 05, 2016
34.49
34.51
34.29
34.38
114,664
-0.01(-0.04%)
May 04, 2016
34.39
34.52
34.32
34.40
126,611
-0.19(-0.55%)
May 03, 2016
34.64
34.73
34.45
34.59
78,608
-0.27(-0.76%)
May 02, 2016
34.65
34.89
34.61
34.85
116,888
+0.28(+0.81%)
Apr 29, 2016
34.66
34.67
34.36
34.57
103,441
-0.18(-0.52%)
Apr 28, 2016
35.02
35.20
34.70
34.75
188,583
-0.31(-0.89%)
Apr 27, 2016
35.03
35.17
34.87
35.07
55,807
-0.07(-0.21%)
Apr 26, 2016
35.20
35.28
35.08
35.14
83,651
-0.02(-0.06%)
Apr 25, 2016
35.10
35.16
34.98
35.16
106,732
-0.03(-0.09%)
Apr 22, 2016
35.16
35.25
34.97
35.19
127,211
-0.13(-0.38%)
Apr 21, 2016
35.42
35.46
35.24
35.33
102,497
-0.06(-0.17%)
Apr 20, 2016
35.43
35.55
35.29
35.39
127,093
-0.00(-0.01%)
Apr 19, 2016
35.55
35.55
35.31
35.39
63,544
-0.07(-0.21%)
Apr 18, 2016
35.20
35.48
35.20
35.46
388,525
+0.19(+0.55%)
Apr 15, 2016
35.27
35.32
35.17
35.27
60,052
+0.01(+0.02%)
Apr 14, 2016
35.28
35.36
35.23
35.26
117,963
+0.01(+0.02%)
Apr 13, 2016
35.07
35.26
35.07
35.25
83,106
+0.40(+1.16%)
Apr 12, 2016
34.62
34.93
34.50
34.85
148,804
+0.26(+0.75%)
Apr 11, 2016
34.90
35.01
34.59
34.59
81,738
-0.12(-0.36%)
Apr 08, 2016
34.93
34.98
34.65
34.71
114,346
-0.01(-0.02%)
Apr 07, 2016
34.96
35.02
34.57
34.72
238,766
-0.41(-1.17%)
Apr 06, 2016
34.73
35.19
34.73
35.14
78,977
+0.39(+1.11%)
Apr 05, 2016
34.77
34.90
34.69
34.75
417,175
-0.28(-0.81%)
Apr 04, 2016
35.16
35.17
34.98
35.03
138,342
-0.11(-0.31%)
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
.