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 (%)
Jul 29, 2005
16.29
16.29
16.19
16.20
55,327
-0.06(-0.39%)
Jul 28, 2005
16.22
16.29
16.19
16.26
70,738
+0.09(+0.56%)
Jul 27, 2005
16.11
16.18
16.07
16.17
65,685
+0.08(+0.49%)
Jul 26, 2005
16.07
16.13
16.05
16.09
35,874
+0.06(+0.37%)
Jul 25, 2005
16.17
16.17
16.03
16.03
39,664
-0.10(-0.64%)
Jul 22, 2005
16.10
16.14
16.03
16.14
205,142
+0.06(+0.37%)
Jul 21, 2005
16.15
16.17
16.04
16.08
55,580
-0.08(-0.47%)
Jul 20, 2005
16.05
16.20
16.03
16.15
224,847
+0.06(+0.34%)
Jul 19, 2005
16.01
16.10
15.94
16.10
101,307
+0.14(+0.89%)
Jul 18, 2005
15.98
15.98
15.94
15.96
44,716
-0.02(-0.12%)
Jul 15, 2005
15.96
16.02
15.91
15.98
48,001
+0.01(+0.05%)
Jul 14, 2005
16.02
16.07
15.94
15.97
96,002
+0.06(+0.37%)
Jul 13, 2005
15.95
15.95
15.87
15.91
355,714
-0.03(-0.17%)
Jul 12, 2005
15.89
15.97
15.83
15.94
24,000
+0.06(+0.35%)
Jul 11, 2005
15.81
15.90
15.81
15.88
205,900
+0.15(+0.93%)
Jul 08, 2005
15.54
15.77
15.54
15.73
28,295
+0.22(+1.43%)
Jul 07, 2005
15.37
15.51
15.37
15.51
28,295
+0.02(+0.13%)
Jul 06, 2005
15.57
15.58
15.48
15.49
33,095
-0.06(-0.36%)
Jul 05, 2005
15.42
15.58
15.40
15.55
37,390
+0.11(+0.72%)
Jul 01, 2005
15.48
15.48
15.42
15.44
39,664
+0.03(+0.18%)
Jun 30, 2005
15.54
15.55
15.41
15.41
53,306
-0.10(-0.64%)
Jun 29, 2005
15.54
15.56
15.50
15.51
20,716
+0.00(+0.00%)
Jun 28, 2005
15.37
15.53
15.37
15.51
38,653
+0.16(+1.06%)
Jun 27, 2005
15.37
15.37
15.32
15.35
6,568
-0.00(-0.03%)
Jun 24, 2005
15.49
15.50
15.35
15.35
71,749
-0.14(-0.92%)
Jun 23, 2005
15.65
15.69
15.49
15.49
11,621
-0.16(-1.01%)
Jun 22, 2005
15.74
15.74
15.60
15.65
50,780
+0.00(+0.00%)
Jun 21, 2005
15.62
15.66
15.62
15.65
10,863
-0.03(-0.20%)
Jun 20, 2005
15.58
15.69
15.58
15.68
31,579
-0.01(-0.08%)
Jun 17, 2005
15.73
15.73
15.64
15.69
60,633
+0.05(+0.30%)
Jun 16, 2005
15.59
15.65
15.59
15.65
118,992
+0.06(+0.41%)
Jun 15, 2005
15.60
15.63
15.47
15.58
20,463
+0.01(+0.05%)
Jun 14, 2005
15.49
15.59
15.49
15.58
38,906
+0.07(+0.47%)
Jun 13, 2005
15.50
15.58
15.45
15.50
17,937
+0.04(+0.27%)
Jun 10, 2005
15.52
15.55
15.41
15.46
26,779
-0.09(-0.56%)
Jun 09, 2005
15.44
15.56
15.41
15.55
20,211
+0.08(+0.54%)
Jun 08, 2005
15.58
15.58
15.45
15.46
259,459
-0.07(-0.46%)
Jun 07, 2005
15.53
15.69
15.53
15.54
72,507
+0.00(+0.03%)
Jun 06, 2005
15.49
15.53
15.45
15.53
217,774
+0.04(+0.26%)
Jun 03, 2005
15.62
15.63
15.48
15.49
115,960
-0.14(-0.91%)
Jun 02, 2005
15.56
15.63
15.56
15.63
18,695
+0.06(+0.38%)
Jun 01, 2005
15.47
15.63
15.44
15.58
201,857
+0.15(+0.95%)
May 31, 2005
15.50
15.52
15.42
15.43
25,263
-0.08(-0.54%)
May 27, 2005
15.52
15.54
15.48
15.51
35,874
+0.00(+0.03%)
May 26, 2005
15.47
15.54
15.46
15.51
138,445
+0.13(+0.88%)
May 25, 2005
15.42
15.42
15.33
15.37
638,921
-0.10(-0.64%)
May 24, 2005
15.45
15.49
15.39
15.47
210,952
+0.05(+0.31%)
May 23, 2005
15.43
15.50
15.40
15.43
25,769
+0.04(+0.23%)
May 20, 2005
15.40
15.41
15.32
15.39
37,643
-0.02(-0.10%)
May 19, 2005
15.36
15.41
15.34
15.41
31,579
+0.05(+0.31%)
May 18, 2005
15.20
15.37
15.20
15.36
46,232
+0.20(+1.31%)
May 17, 2005
15.03
15.16
14.99
15.16
6,568
+0.08(+0.50%)
May 16, 2005
14.89
15.08
14.89
15.08
25,011
+0.16(+1.06%)
May 13, 2005
14.94
15.00
14.78
14.93
42,948
+0.00(+0.00%)
May 12, 2005
15.03
15.05
14.91
14.93
24,505
-0.08(-0.53%)
May 11, 2005
14.94
15.03
14.85
15.01
36,885
+0.10(+0.69%)
May 10, 2005
14.99
15.03
14.88
14.90
23,242
-0.16(-1.08%)
May 09, 2005
15.00
15.06
14.98
15.06
36,885
+0.12(+0.79%)
May 06, 2005
15.05
15.05
14.95
14.95
72,759
-0.01(-0.09%)
May 05, 2005
14.97
15.03
14.90
14.96
22,990
-0.02(-0.14%)
May 04, 2005
14.86
14.99
14.86
14.98
93,728
+0.16(+1.07%)
May 03, 2005
14.79
14.88
14.75
14.82
72,759
+0.06(+0.40%)
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
.