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, 2012
21.90
21.94
21.75
21.88
19,609
+0.12(+0.55%)
Aug 30, 2012
21.87
21.87
21.75
21.76
45,223
-0.18(-0.84%)
Aug 29, 2012
21.96
21.99
21.94
21.94
26,350
+0.05(+0.21%)
Aug 27, 2012
21.98
21.98
21.88
21.90
33,403
+0.01(+0.04%)
Aug 24, 2012
21.73
21.92
21.73
21.89
29,578
+0.13(+0.62%)
Aug 23, 2012
21.89
21.89
21.74
21.76
22,537
-0.18(-0.80%)
Aug 22, 2012
21.88
21.95
21.83
21.93
9,670
+0.04(+0.17%)
Aug 21, 2012
22.04
22.11
21.85
21.90
79,828
-0.07(-0.34%)
Aug 20, 2012
22.00
22.00
21.92
21.97
33,826
-0.04(-0.19%)
Aug 17, 2012
21.96
22.02
21.94
22.01
50,401
+0.09(+0.41%)
Aug 16, 2012
21.78
21.96
21.73
21.92
27,658
+0.17(+0.77%)
Aug 15, 2012
21.69
21.77
21.69
21.75
16,975
+0.07(+0.32%)
Aug 14, 2012
21.75
21.77
21.66
21.68
26,230
+0.02(+0.07%)
Aug 13, 2012
21.63
21.68
21.56
21.67
19,568
+0.00(+0.02%)
Aug 10, 2012
21.57
21.69
21.55
21.66
53,351
+0.01(+0.06%)
Aug 09, 2012
21.63
21.66
21.60
21.65
22,989
+0.03(+0.13%)
Aug 08, 2012
21.59
21.67
21.56
21.62
42,416
-0.01(-0.06%)
Aug 07, 2012
21.62
21.74
21.62
21.63
47,449
+0.11(+0.51%)
Aug 06, 2012
21.51
21.61
21.51
21.52
55,398
+0.07(+0.32%)
Aug 03, 2012
21.37
21.51
21.37
21.45
35,049
+0.38(+1.82%)
Aug 02, 2012
21.02
21.19
20.95
21.07
35,357
-0.10(-0.46%)
Aug 01, 2012
21.41
21.41
21.16
21.17
19,771
-0.11(-0.54%)
Jul 31, 2012
21.36
21.42
21.28
21.28
50,384
-0.11(-0.50%)
Jul 30, 2012
21.44
21.53
21.34
21.39
50,575
-0.07(-0.32%)
Jul 27, 2012
21.09
21.46
21.09
21.46
15,371
+0.45(+2.12%)
Jul 26, 2012
20.97
21.05
20.89
21.01
47,789
+0.35(+1.70%)
Jul 25, 2012
20.74
20.76
20.60
20.66
12,025
-0.05(-0.22%)
Jul 24, 2012
20.86
20.86
20.65
20.71
16,445
-0.20(-0.97%)
Jul 23, 2012
20.73
20.96
20.71
20.91
25,298
-0.24(-1.13%)
Jul 20, 2012
21.28
21.28
21.14
21.15
18,367
-0.25(-1.15%)
Jul 19, 2012
21.34
21.45
21.29
21.39
23,606
+0.14(+0.66%)
Jul 18, 2012
21.01
21.29
21.01
21.25
9,587
+0.20(+0.95%)
Jul 17, 2012
21.04
21.08
20.85
21.05
40,437
+0.12(+0.57%)
Jul 16, 2012
20.96
21.02
20.88
20.93
18,489
-0.07(-0.33%)
Jul 13, 2012
20.86
21.02
20.83
21.00
11,005
+0.29(+1.42%)
Jul 12, 2012
20.68
20.77
20.58
20.71
17,946
-0.09(-0.41%)
Jul 11, 2012
20.87
20.87
20.67
20.80
19,074
-0.09(-0.45%)
Jul 10, 2012
21.17
21.19
20.82
20.89
25,760
-0.20(-0.93%)
Jul 09, 2012
21.05
21.09
20.98
21.09
45,681
-0.00(-0.02%)
Jul 06, 2012
21.16
21.16
21.00
21.09
69,206
-0.24(-1.13%)
Jul 05, 2012
21.27
21.41
21.25
21.33
39,256
+0.06(+0.29%)
Jul 03, 2012
21.17
21.33
21.17
21.27
18,912
+0.10(+0.46%)
Jul 02, 2012
21.13
21.17
21.05
21.17
68,328
+0.11(+0.50%)
Jun 29, 2012
20.86
21.07
20.86
21.07
60,304
+0.54(+2.62%)
Jun 28, 2012
20.48
20.53
20.31
20.53
18,678
-0.09(-0.44%)
Jun 27, 2012
20.53
20.65
20.53
20.62
26,993
+0.10(+0.48%)
Jun 26, 2012
20.44
20.52
20.39
20.52
18,697
+0.13(+0.64%)
Jun 25, 2012
20.54
20.54
20.32
20.39
41,261
-0.33(-1.61%)
Jun 22, 2012
20.64
20.74
20.59
20.72
218,382
+0.15(+0.71%)
Jun 21, 2012
21.09
21.09
20.56
20.58
134,058
-0.49(-2.34%)
Jun 20, 2012
21.14
21.14
20.98
21.07
40,091
-0.07(-0.33%)
Jun 19, 2012
21.03
21.21
21.03
21.14
43,241
+0.23(+1.09%)
Jun 18, 2012
20.70
20.94
20.70
20.91
31,667
+0.12(+0.59%)
Jun 15, 2012
20.62
20.81
20.61
20.79
110,215
+0.24(+1.15%)
Jun 14, 2012
20.35
20.58
20.35
20.55
5,165
+0.18(+0.86%)
Jun 13, 2012
20.52
20.60
20.36
20.38
35,657
-0.20(-0.99%)
Jun 12, 2012
20.36
20.60
20.33
20.58
47,555
+0.22(+1.10%)
Jun 11, 2012
20.83
20.83
20.36
20.36
215,310
-0.28(-1.34%)
Jun 08, 2012
20.44
20.65
20.42
20.63
30,990
+0.12(+0.58%)
Jun 07, 2012
20.76
20.76
20.50
20.52
42,083
+0.00(+0.00%)
Jun 06, 2012
20.27
20.52
20.27
20.52
57,343
+0.43(+2.13%)
Jun 05, 2012
19.87
20.10
19.87
20.09
231,100
+0.14(+0.69%)
Jun 04, 2012
19.96
20.02
19.73
19.95
80,258
+0.01(+0.06%)
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
.