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 (%)
Aug 31, 2004
14.24
14.24
14.22
14.22
1,768
-0.08(-0.53%)
Aug 30, 2004
14.39
14.41
14.30
14.30
15,158
-0.14(-0.99%)
Aug 27, 2004
14.42
14.45
14.42
14.44
3,536
+0.04(+0.28%)
Aug 26, 2004
14.38
14.42
14.36
14.40
20,968
+0.02(+0.14%)
Aug 25, 2004
14.23
14.41
14.20
14.38
28,295
+0.11(+0.80%)
Aug 24, 2004
14.35
14.35
14.22
14.27
16,674
-0.00(-0.03%)
Aug 23, 2004
14.34
14.34
14.27
14.27
28,548
-0.00(-0.03%)
Aug 20, 2004
14.17
14.27
14.17
14.27
9,600
+0.13(+0.95%)
Aug 19, 2004
14.21
14.23
14.13
14.14
81,096
-0.09(-0.61%)
Aug 18, 2004
13.99
14.25
13.99
14.23
44,716
+0.19(+1.33%)
Aug 17, 2004
14.07
14.09
14.00
14.04
22,232
+0.09(+0.65%)
Aug 16, 2004
13.84
13.96
13.84
13.95
43,959
+0.21(+1.56%)
Aug 13, 2004
13.83
13.83
13.74
13.74
30,316
-0.07(-0.49%)
Aug 12, 2004
13.93
13.93
13.76
13.80
25,011
-0.14(-0.99%)
Aug 11, 2004
13.77
13.94
13.77
13.94
12,631
-0.03(-0.20%)
Aug 10, 2004
13.86
13.97
13.86
13.97
19,958
+0.17(+1.23%)
Aug 09, 2004
13.83
13.84
13.77
13.80
22,232
+0.00(+0.03%)
Aug 06, 2004
13.92
13.94
13.75
13.79
88,675
-0.23(-1.61%)
Aug 05, 2004
14.32
14.32
14.02
14.02
32,085
-0.30(-2.13%)
Aug 04, 2004
14.28
14.37
14.21
14.32
13,389
-0.01(-0.08%)
Aug 03, 2004
14.46
14.46
14.31
14.34
65,938
-0.15(-1.04%)
Aug 02, 2004
14.35
14.49
14.35
14.49
12,126
+0.10(+0.66%)
Jul 30, 2004
14.34
14.46
14.34
14.39
12,884
+0.00(+0.03%)
Jul 29, 2004
14.38
14.40
14.30
14.39
122,024
+0.13(+0.89%)
Jul 28, 2004
14.23
14.30
14.13
14.26
3,789
-0.07(-0.47%)
Jul 27, 2004
14.21
14.33
14.16
14.33
76,296
+0.20(+1.43%)
Jul 26, 2004
14.27
14.27
14.05
14.13
52,548
-0.10(-0.73%)
Jul 23, 2004
14.34
14.34
14.19
14.23
15,158
-0.19(-1.31%)
Jul 22, 2004
14.35
14.42
14.23
14.42
12,884
-0.00(-0.03%)
Jul 21, 2004
14.76
14.76
14.42
14.42
112,171
-0.17(-1.17%)
Jul 20, 2004
14.49
14.61
14.49
14.59
11,621
+0.13(+0.90%)
Jul 19, 2004
14.58
14.58
14.40
14.46
179,373
-0.09(-0.60%)
Jul 16, 2004
14.73
14.73
14.55
14.55
22,232
-0.10(-0.70%)
Jul 15, 2004
14.71
14.78
14.65
14.65
223,079
-0.02(-0.11%)
Jul 14, 2004
14.64
14.83
14.64
14.67
41,432
-0.11(-0.75%)
Jul 13, 2004
14.82
14.82
14.78
14.78
149,309
+0.00(+0.03%)
Jul 12, 2004
14.81
14.81
14.66
14.78
48,253
+0.01(+0.05%)
Jul 09, 2004
14.81
14.85
14.77
14.77
157,646
-0.04(-0.29%)
Jul 08, 2004
14.89
14.93
14.76
14.81
175,836
-0.08(-0.53%)
Jul 07, 2004
14.96
14.98
14.88
14.89
92,212
+0.02(+0.13%)
Jul 06, 2004
15.01
15.02
14.83
14.87
28,042
-0.18(-1.18%)
Jul 02, 2004
15.14
15.14
15.02
15.05
22,232
-0.11(-0.76%)
Jul 01, 2004
15.34
15.34
15.09
15.16
93,728
-0.22(-1.44%)
Jun 30, 2004
15.26
15.39
15.24
15.39
41,180
+0.13(+0.83%)
Jun 29, 2004
15.23
15.29
15.20
15.26
59,622
+0.07(+0.47%)
Jun 28, 2004
15.35
15.35
15.19
15.19
16,168
-0.14(-0.90%)
Jun 25, 2004
15.34
15.41
15.28
15.33
94,234
+0.01(+0.08%)
Jun 24, 2004
15.39
15.42
15.31
15.31
33,853
+0.00(+0.00%)
Jun 23, 2004
15.24
15.32
15.18
15.31
25,011
+0.07(+0.44%)
Jun 22, 2004
15.19
15.25
15.09
15.25
29,053
+0.01(+0.05%)
Jun 21, 2004
15.29
15.29
15.24
15.24
58,612
-0.02(-0.10%)
Jun 18, 2004
15.16
15.31
15.16
15.26
31,832
+0.02(+0.13%)
Jun 17, 2004
15.24
15.24
15.20
15.24
7,579
-0.08(-0.54%)
Jun 16, 2004
15.26
15.32
15.24
15.32
319,334
+0.07(+0.44%)
Jun 15, 2004
15.24
15.36
15.24
15.25
16,926
+0.06(+0.36%)
Jun 14, 2004
15.26
15.26
15.14
15.20
257,690
-0.11(-0.75%)
Jun 10, 2004
15.35
15.35
15.29
15.31
22,484
+0.03(+0.21%)
Jun 09, 2004
15.42
15.43
15.28
15.28
36,885
-0.15(-1.00%)
Jun 08, 2004
15.32
15.43
15.32
15.43
21,221
+0.04(+0.26%)
Jun 07, 2004
15.29
15.40
15.25
15.39
34,864
+0.16(+1.04%)
Jun 04, 2004
15.21
15.25
15.19
15.24
8,589
+0.11(+0.71%)
Jun 03, 2004
15.11
15.22
15.11
15.13
7,831
-0.11(-0.70%)
Jun 02, 2004
15.24
15.24
15.10
15.24
9,852
+0.08(+0.55%)
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
.