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 01, 2017
43.56
43.56
43.56
0
+0.06(+0.14%)
Jul 31, 2017
43.73
43.73
43.44
43.50
282,928
-0.12(-0.28%)
Jul 28, 2017
43.57
43.63
43.47
43.62
282,902
-0.07(-0.16%)
Jul 27, 2017
43.96
43.96
43.34
43.69
258,365
-0.12(-0.28%)
Jul 26, 2017
43.82
43.87
43.75
43.81
223,100
+0.04(+0.10%)
Jul 25, 2017
43.85
43.88
43.72
43.77
286,664
+0.01(+0.02%)
Jul 24, 2017
43.74
43.79
43.63
43.76
237,429
+0.03(+0.06%)
Jul 21, 2017
43.66
43.74
43.62
43.73
155,142
-0.01(-0.02%)
Jul 20, 2017
43.83
43.91
43.61
43.74
178,910
-0.02(-0.04%)
Jul 19, 2017
43.59
43.76
43.58
43.76
200,379
+0.26(+0.59%)
Jul 18, 2017
43.29
43.51
43.24
43.51
214,427
+0.11(+0.26%)
Jul 17, 2017
43.36
43.44
43.31
43.39
3,804,756
+0.02(+0.04%)
Jul 14, 2017
43.14
43.42
43.14
43.37
249,748
+0.28(+0.65%)
Jul 13, 2017
43.08
43.14
42.99
43.09
175,172
+0.04(+0.10%)
Jul 12, 2017
42.88
43.08
42.86
43.05
207,319
+0.39(+0.91%)
Jul 11, 2017
42.63
42.70
42.39
42.66
211,614
+0.01(+0.02%)
Jul 10, 2017
42.55
42.73
42.49
42.65
416,645
+0.14(+0.33%)
Jul 07, 2017
42.27
42.59
42.26
42.51
266,286
+0.33(+0.77%)
Jul 06, 2017
42.40
42.41
42.12
42.19
322,141
-0.37(-0.87%)
Jul 05, 2017
42.46
42.61
42.33
42.56
235,454
+0.24(+0.56%)
Jul 03, 2017
42.66
42.68
42.32
42.32
151,642
-0.11(-0.27%)
Jun 30, 2017
42.56
42.60
42.41
42.43
358,487
+0.08(+0.19%)
Jun 29, 2017
42.83
42.83
42.06
42.35
220,790
-0.55(-1.27%)
Jun 28, 2017
42.71
42.93
42.54
42.90
194,220
+0.39(+0.91%)
Jun 27, 2017
42.91
42.93
42.50
42.51
290,685
-0.31(-0.72%)
Jun 26, 2017
43.02
43.09
42.79
42.82
2,808,718
-0.05(-0.12%)
Jun 23, 2017
42.77
42.96
42.69
42.87
220,682
+0.11(+0.27%)
Jun 22, 2017
42.79
42.90
42.69
42.76
276,067
-0.02(-0.04%)
Jun 21, 2017
42.73
42.81
42.65
42.78
171,543
+0.10(+0.25%)
Jun 20, 2017
42.93
42.93
42.65
42.67
239,757
-0.26(-0.61%)
Jun 19, 2017
42.69
42.95
42.69
42.93
230,537
+0.41(+0.97%)
Jun 16, 2017
42.56
42.56
42.32
42.52
718,773
+0.04(+0.08%)
Jun 15, 2017
42.28
42.51
42.15
42.49
2,343,882
-0.08(-0.18%)
Jun 14, 2017
42.74
42.74
42.36
42.57
213,445
-0.03(-0.06%)
Jun 13, 2017
42.46
42.64
42.45
42.59
238,367
+0.26(+0.62%)
Jun 12, 2017
42.33
42.37
42.01
42.33
576,701
-0.16(-0.37%)
Jun 09, 2017
42.93
43.02
42.17
42.49
259,677
-0.36(-0.84%)
Jun 08, 2017
42.94
42.94
42.73
42.85
234,184
-0.04(-0.10%)
Jun 07, 2017
42.91
42.93
42.71
42.89
389,758
+0.08(+0.18%)
Jun 06, 2017
42.86
42.95
42.79
42.81
195,855
-0.13(-0.31%)
Jun 05, 2017
42.96
43.00
42.90
42.94
224,647
-0.03(-0.06%)
Jun 02, 2017
42.79
43.00
42.71
42.97
220,061
+0.31(+0.72%)
Jun 01, 2017
42.53
42.67
42.43
42.66
510,485
+0.24(+0.58%)
May 31, 2017
42.49
42.49
42.24
42.42
203,034
+0.02(+0.04%)
May 30, 2017
42.36
42.43
42.32
42.40
206,572
+0.00(+0.00%)
May 26, 2017
42.39
42.42
42.32
42.40
201,518
+0.01(+0.02%)
May 25, 2017
42.19
42.44
42.16
42.39
275,294
+0.32(+0.77%)
May 24, 2017
41.99
42.11
41.95
42.07
177,338
+0.15(+0.35%)
May 23, 2017
42.00
42.00
41.88
41.92
232,994
+0.04(+0.10%)
May 22, 2017
41.75
41.91
41.73
41.88
192,117
+0.27(+0.65%)
May 19, 2017
41.50
41.75
41.47
41.61
258,247
+0.23(+0.55%)
May 18, 2017
41.15
41.52
41.09
41.38
226,470
+0.24(+0.57%)
May 17, 2017
41.61
41.66
41.13
41.14
324,086
-0.78(-1.86%)
May 16, 2017
41.96
41.96
41.80
41.92
216,962
+0.03(+0.06%)
May 15, 2017
41.75
41.90
41.75
41.89
338,854
+0.22(+0.52%)
May 12, 2017
41.70
41.73
41.63
41.68
417,662
-0.03(-0.08%)
May 11, 2017
41.67
41.72
41.46
41.71
196,699
-0.06(-0.15%)
May 10, 2017
41.70
41.77
41.63
41.77
195,585
+0.07(+0.17%)
May 09, 2017
41.75
41.79
41.63
41.70
234,270
+0.03(+0.06%)
May 08, 2017
41.70
41.70
41.56
41.68
358,935
+0.03(+0.08%)
May 05, 2017
41.57
41.65
41.47
41.64
348,346
+0.15(+0.36%)
May 04, 2017
41.48
41.49
41.31
41.49
289,780
+0.07(+0.17%)
May 03, 2017
41.47
41.47
41.29
41.42
287,588
-0.11(-0.27%)
May 02, 2017
41.56
41.57
41.45
41.54
1,085,880
+0.04(+0.11%)
May 01, 2017
41.44
41.56
41.36
41.49
226,635
+0.16(+0.38%)
Apr 28, 2017
41.47
41.47
41.28
41.33
359,957
-0.03(-0.06%)
Apr 27, 2017
41.29
41.40
41.26
41.36
237,681
+0.12(+0.30%)
Apr 26, 2017
41.29
41.37
41.22
41.24
6,308,668
-0.03(-0.06%)
Apr 25, 2017
41.15
41.33
41.09
41.26
361,657
+0.27(+0.66%)
Apr 24, 2017
41.00
41.03
40.91
40.99
287,676
+0.40(+0.99%)
Apr 21, 2017
40.65
40.65
40.49
40.59
303,334
-0.04(-0.11%)
Apr 20, 2017
40.47
40.71
40.37
40.63
245,356
+0.30(+0.74%)
Apr 19, 2017
40.46
40.53
40.28
40.34
317,260
+0.00(+0.00%)
Apr 18, 2017
40.29
40.42
40.21
40.34
323,726
-0.06(-0.15%)
Apr 17, 2017
40.15
40.40
40.08
40.40
1,990,645
+0.32(+0.81%)
Apr 13, 2017
40.22
40.35
40.04
40.08
221,580
-0.18(-0.46%)
Apr 12, 2017
40.41
40.41
40.21
40.26
195,069
-0.17(-0.43%)
Apr 11, 2017
40.42
40.46
40.15
40.43
222,744
-0.05(-0.13%)
Apr 10, 2017
40.50
40.63
40.39
40.49
202,725
+0.03(+0.07%)
Apr 07, 2017
40.45
40.58
40.36
40.46
748,705
-0.01(-0.02%)
Apr 06, 2017
40.44
40.56
40.35
40.47
3,025,253
+0.08(+0.19%)
Apr 05, 2017
40.63
40.83
40.38
40.39
233,948
-0.11(-0.28%)
Apr 04, 2017
40.45
40.51
40.39
40.50
165,009
+0.04(+0.09%)
Apr 03, 2017
40.58
40.62
40.29
40.47
252,005
-0.08(-0.19%)
Mar 31, 2017
40.54
40.66
40.49
40.55
212,009
-0.01(-0.02%)
Mar 30, 2017
40.53
40.63
40.48
40.56
205,850
+0.04(+0.09%)
Mar 29, 2017
40.41
40.54
40.32
40.52
246,571
+0.10(+0.26%)
Mar 28, 2017
40.09
40.49
40.08
40.42
261,350
+0.24(+0.61%)
Mar 27, 2017
39.91
40.22
39.81
40.17
339,256
-0.02(-0.04%)
Mar 24, 2017
40.30
40.37
40.07
40.19
251,688
-0.02(-0.04%)
Mar 23, 2017
40.24
40.40
40.13
40.20
271,565
-0.07(-0.17%)
Mar 22, 2017
40.15
40.30
40.01
40.27
251,433
+0.15(+0.37%)
Mar 21, 2017
40.76
40.78
40.10
40.13
242,198
-0.48(-1.18%)
Mar 20, 2017
40.65
40.70
40.52
40.60
251,698
-0.02(-0.04%)
Mar 17, 2017
40.70
40.75
40.60
40.62
417,005
+0.03(+0.09%)
Mar 16, 2017
40.72
40.72
40.53
40.59
319,570
-0.10(-0.24%)
Mar 15, 2017
40.41
40.75
40.35
40.68
1,577,518
+0.38(+0.95%)
Mar 14, 2017
40.38
40.38
40.20
40.30
214,338
-0.15(-0.37%)
Mar 13, 2017
40.42
40.46
40.35
40.45
315,165
+0.08(+0.19%)
Mar 10, 2017
40.43
40.44
40.22
40.37
330,996
+0.14(+0.35%)
Mar 09, 2017
40.25
40.30
40.06
40.23
5,910,376
+0.04(+0.11%)
Mar 08, 2017
40.27
40.35
40.17
40.19
211,333
-0.02(-0.04%)
Mar 07, 2017
40.28
40.37
40.20
40.20
260,797
-0.14(-0.35%)
Mar 06, 2017
40.29
40.39
40.20
40.34
352,297
-0.10(-0.24%)
Mar 03, 2017
40.36
40.44
40.26
40.44
457,814
+0.06(+0.15%)
Mar 02, 2017
40.61
40.61
40.34
40.38
369,256
-0.23(-0.56%)
Mar 01, 2017
40.39
40.68
40.34
40.61
275,309
+0.51(+1.27%)
Feb 28, 2017
40.20
40.20
40.04
40.10
235,309
-0.13(-0.33%)
Feb 27, 2017
40.15
40.23
40.06
40.23
207,901
+0.12(+0.30%)
Feb 24, 2017
39.90
40.13
39.87
40.11
243,402
+0.07(+0.17%)
Feb 23, 2017
40.17
40.18
39.88
40.04
357,250
-0.03(-0.09%)
Feb 22, 2017
40.04
40.08
39.98
40.07
230,839
-0.01(-0.02%)
Feb 21, 2017
40.00
40.11
39.95
40.08
252,916
+0.23(+0.57%)
Feb 17, 2017
39.86
39.86
39.86
0
+0.03(+0.09%)
Feb 16, 2017
39.86
39.86
39.66
39.82
399,385
+0.02(+0.05%)
Feb 15, 2017
39.59
39.85
39.59
39.80
235,568
+0.18(+0.45%)
Feb 14, 2017
39.49
39.62
39.37
39.62
181,123
+0.17(+0.42%)
Feb 13, 2017
39.38
39.53
39.36
39.45
376,390
+0.15(+0.38%)
Feb 10, 2017
39.24
39.34
39.21
39.31
230,721
+0.15(+0.38%)
Feb 09, 2017
39.02
39.20
38.91
39.16
446,552
+0.20(+0.51%)
Feb 08, 2017
38.83
38.97
38.80
38.96
202,961
+0.09(+0.22%)
Feb 07, 2017
38.91
38.97
38.83
38.87
349,489
+0.03(+0.09%)
Feb 06, 2017
38.82
38.84
38.74
38.84
165,211
-0.03(-0.09%)
Feb 03, 2017
38.79
38.88
38.73
38.87
192,731
+0.22(+0.56%)
Feb 02, 2017
38.57
38.71
38.50
38.65
209,709
+0.03(+0.07%)
Feb 01, 2017
38.71
38.73
38.48
38.63
209,553
+0.09(+0.23%)
Jan 31, 2017
38.50
38.54
38.36
38.54
352,500
-0.07(-0.18%)
Jan 30, 2017
38.71
38.71
38.38
38.61
984,834
-0.19(-0.49%)
Jan 27, 2017
38.82
38.88
38.77
38.80
601,866
-0.01(-0.02%)
Jan 26, 2017
38.83
38.90
38.77
38.81
206,679
+0.00(+0.00%)
Jan 25, 2017
38.67
38.84
38.67
38.81
387,442
+0.26(+0.68%)
Jan 24, 2017
38.36
38.60
38.19
38.55
327,660
+0.24(+0.64%)
Jan 23, 2017
38.31
38.36
38.12
38.30
991,562
-0.03(-0.07%)
Jan 20, 2017
38.38
38.46
38.24
38.33
457,762
+0.07(+0.18%)
Jan 19, 2017
38.44
38.48
38.18
38.26
480,780
-0.14(-0.36%)
Jan 18, 2017
38.37
38.41
38.27
38.40
262,987
+0.10(+0.25%)
Jan 17, 2017
38.31
38.37
38.22
38.30
1,948,070
-0.10(-0.25%)
Jan 13, 2017
38.40
38.40
38.40
0
+0.13(+0.34%)
Jan 12, 2017
38.23
38.30
37.97
38.27
452,835
-0.08(-0.20%)
Jan 11, 2017
38.33
38.38
38.10
38.35
432,657
+0.03(+0.09%)
Jan 10, 2017
38.30
38.43
38.20
38.31
224,090
+0.03(+0.09%)
Jan 09, 2017
38.31
38.34
38.20
38.28
1,135,566
+0.03(+0.07%)
Jan 06, 2017
38.12
38.36
38.02
38.25
836,600
+0.20(+0.53%)
Jan 05, 2017
38.01
38.10
37.91
38.05
456,209
+0.04(+0.11%)
Jan 04, 2017
37.82
38.05
37.82
38.01
266,167
+0.27(+0.72%)
Jan 03, 2017
37.70
37.82
37.51
37.74
1,239,285
+0.32(+0.86%)
Dec 30, 2016
37.42
37.42
37.42
0
-0.27(-0.72%)
Dec 29, 2016
37.69
37.78
37.60
37.69
597,086
+0.03(+0.09%)
Dec 28, 2016
38.05
38.05
37.62
37.65
505,344
-0.30(-0.78%)
Dec 27, 2016
37.92
38.10
37.88
37.95
845,102
+0.11(+0.30%)
Dec 23, 2016
37.83
37.83
37.83
0
+0.09(+0.23%)
Dec 22, 2016
37.90
37.90
37.65
37.75
550,089
-0.15(-0.40%)
Dec 21, 2016
38.01
38.03
37.90
37.90
691,574
-0.10(-0.27%)
Dec 20, 2016
37.99
38.03
37.92
38.00
561,917
+0.15(+0.39%)
Dec 19, 2016
37.92
38.00
37.79
37.86
908,312
+0.10(+0.28%)
Dec 16, 2016
37.92
37.94
37.70
37.75
698,383
-0.08(-0.21%)
Dec 15, 2016
37.79
38.01
37.71
37.83
1,522,281
+0.14(+0.37%)
Dec 14, 2016
37.94
38.01
37.64
37.69
554,355
-0.24(-0.64%)
Dec 13, 2016
37.81
38.06
37.80
37.93
1,129,107
+0.26(+0.69%)
Dec 12, 2016
37.78
37.78
37.54
37.67
788,924
-0.13(-0.34%)
Dec 09, 2016
37.71
37.83
37.66
37.80
585,637
+0.23(+0.60%)
Dec 08, 2016
37.53
37.66
37.44
37.58
594,368
+0.09(+0.23%)
Dec 07, 2016
37.00
37.53
36.90
37.49
549,698
+0.42(+1.12%)
Dec 06, 2016
37.00
37.08
36.87
37.07
527,895
+0.15(+0.40%)
Dec 05, 2016
36.85
37.00
36.75
36.93
843,696
+0.28(+0.76%)
Dec 02, 2016
36.62
36.77
36.58
36.65
737,872
+0.03(+0.09%)
Dec 01, 2016
37.00
37.05
36.52
36.61
597,728
-0.33(-0.89%)
Nov 30, 2016
37.40
37.40
36.94
36.94
713,216
-0.39(-1.05%)
Nov 29, 2016
37.27
37.44
37.20
37.33
786,405
+0.15(+0.40%)
Nov 28, 2016
37.39
37.40
37.18
37.19
431,264
-0.22(-0.58%)
Nov 25, 2016
37.37
37.40
37.27
37.40
140,311
+0.15(+0.40%)
Nov 23, 2016
37.26
37.26
37.26
0
-0.02(-0.05%)
Nov 22, 2016
37.26
37.32
37.12
37.27
302,022
+0.13(+0.35%)
Nov 21, 2016
37.01
37.17
36.92
37.14
475,838
+0.26(+0.71%)
Nov 18, 2016
37.06
37.06
36.84
36.88
385,040
-0.10(-0.28%)
Nov 17, 2016
36.74
36.99
36.74
36.99
290,354
+0.26(+0.71%)
Nov 16, 2016
36.59
36.75
36.48
36.73
351,088
+0.10(+0.26%)
Nov 15, 2016
36.51
36.66
36.40
36.63
322,458
+0.26(+0.72%)
Nov 14, 2016
36.60
36.60
36.23
36.37
229,753
-0.10(-0.29%)
Nov 11, 2016
36.39
36.56
36.25
36.47
227,298
+0.06(+0.17%)
Nov 10, 2016
36.67
36.84
36.15
36.41
416,606
-0.13(-0.36%)
Nov 09, 2016
35.90
36.62
35.86
36.54
240,645
+0.36(+0.98%)
Nov 08, 2016
36.06
36.35
35.90
36.19
208,267
+0.12(+0.34%)
Nov 07, 2016
35.80
36.07
35.72
36.07
232,410
+0.80(+2.27%)
Nov 04, 2016
35.35
35.51
35.23
35.27
380,109
+0.00(+0.00%)
Nov 03, 2016
35.55
35.55
35.22
35.27
349,868
-0.25(-0.71%)
Nov 02, 2016
35.69
35.80
35.43
35.52
124,043
-0.21(-0.58%)
Nov 01, 2016
36.04
36.24
35.49
35.73
215,269
-0.29(-0.80%)
Oct 31, 2016
36.14
36.14
35.97
36.01
193,089
-0.01(-0.02%)
Oct 28, 2016
36.10
36.27
35.92
36.02
324,840
-0.15(-0.41%)
Oct 27, 2016
36.49
36.49
36.11
36.17
190,454
-0.18(-0.50%)
Oct 26, 2016
36.40
36.50
36.27
36.35
99,096
-0.18(-0.50%)
Oct 25, 2016
36.73
36.73
36.50
36.54
170,423
-0.21(-0.57%)
Oct 24, 2016
36.73
36.80
36.68
36.74
90,273
+0.23(+0.62%)
Oct 21, 2016
36.36
36.54
36.32
36.52
228,671
+0.10(+0.29%)
Oct 20, 2016
36.43
36.48
36.27
36.41
136,831
-0.06(-0.17%)
Oct 19, 2016
36.47
36.52
36.35
36.47
109,431
+0.06(+0.17%)
Oct 18, 2016
36.47
36.51
36.35
36.41
122,260
+0.30(+0.84%)
Oct 17, 2016
36.29
36.29
36.11
36.11
1,725,235
-0.17(-0.48%)
Oct 14, 2016
36.53
36.56
36.27
36.28
109,122
+0.02(+0.05%)
Oct 13, 2016
36.21
36.40
36.00
36.27
110,326
-0.13(-0.36%)
Oct 12, 2016
36.40
36.50
36.26
36.40
89,382
+0.03(+0.10%)
Oct 11, 2016
36.73
36.74
36.23
36.36
187,036
-0.47(-1.27%)
Oct 10, 2016
36.83
36.93
36.80
36.83
64,732
+0.18(+0.50%)
Oct 07, 2016
36.88
36.88
36.49
36.65
116,014
-0.17(-0.47%)
Oct 06, 2016
36.71
36.91
36.65
36.82
309,750
+0.01(+0.02%)
Oct 05, 2016
36.85
36.91
36.79
36.81
52,699
+0.07(+0.19%)
Oct 04, 2016
36.94
36.97
36.61
36.74
119,460
-0.10(-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
.