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 (%)
Sep 30, 2009
15.00
15.04
14.78
14.93
144,940
-0.02(-0.16%)
Sep 29, 2009
14.99
15.08
14.93
14.95
243,191
-0.02(-0.13%)
Sep 28, 2009
14.80
15.03
14.80
14.97
169,272
+0.23(+1.53%)
Sep 25, 2009
14.81
14.86
14.73
14.75
131,500
-0.10(-0.64%)
Sep 24, 2009
15.00
15.01
14.78
14.84
122,345
-0.11(-0.74%)
Sep 23, 2009
15.10
15.19
14.94
14.95
53,354
-0.13(-0.84%)
Sep 22, 2009
15.08
15.11
15.02
15.08
38,600
+0.00(+0.03%)
Sep 21, 2009
14.97
15.11
14.95
15.08
49,709
-0.02(-0.10%)
Sep 18, 2009
15.12
15.12
15.04
15.09
40,227
+0.06(+0.39%)
Sep 17, 2009
15.01
15.12
15.01
15.03
76,377
+0.10(+0.66%)
Sep 16, 2009
14.89
15.05
14.88
14.93
98,354
+0.06(+0.37%)
Sep 15, 2009
14.83
14.91
14.79
14.88
57,790
+0.04(+0.24%)
Sep 14, 2009
14.67
14.84
14.67
14.84
68,634
+0.07(+0.46%)
Sep 11, 2009
14.81
14.83
14.72
14.78
85,732
-0.01(-0.08%)
Sep 10, 2009
14.65
14.79
14.61
14.79
58,834
+0.15(+1.03%)
Sep 09, 2009
14.52
14.67
14.51
14.64
27,181
+0.10(+0.71%)
Sep 08, 2009
14.51
14.53
14.45
14.53
95,393
+0.13(+0.88%)
Sep 04, 2009
14.23
14.41
14.20
14.41
162,676
+0.19(+1.31%)
Sep 03, 2009
14.20
14.23
14.07
14.22
150,804
+0.11(+0.81%)
Sep 02, 2009
14.06
14.16
14.05
14.11
181,386
-0.01(-0.06%)
Sep 01, 2009
14.31
14.48
14.10
14.12
171,485
-0.27(-1.84%)
Aug 31, 2009
14.38
14.38
14.29
14.38
142,917
-0.10(-0.71%)
Aug 28, 2009
14.62
14.62
14.40
14.48
61,787
-0.03(-0.19%)
Aug 27, 2009
14.46
14.53
14.31
14.51
121,137
+0.03(+0.19%)
Aug 26, 2009
14.44
14.55
14.42
14.48
106,358
+0.02(+0.11%)
Aug 25, 2009
14.50
14.59
14.46
14.47
150,956
+0.03(+0.19%)
Aug 24, 2009
14.48
14.56
14.41
14.44
182,836
-0.01(-0.05%)
Aug 21, 2009
14.33
14.48
14.31
14.45
37,774
+0.20(+1.39%)
Aug 20, 2009
14.12
14.26
14.10
14.25
58,071
+0.15(+1.04%)
Aug 19, 2009
13.90
14.12
13.90
14.10
72,964
+0.10(+0.73%)
Aug 18, 2009
13.91
14.03
13.88
14.00
191,646
+0.13(+0.94%)
Aug 17, 2009
13.96
13.96
13.85
13.87
117,901
-0.29(-2.04%)
Aug 14, 2009
14.30
14.30
14.06
14.16
93,218
-0.14(-1.00%)
Aug 13, 2009
14.28
14.31
14.16
14.30
103,023
+0.07(+0.50%)
Aug 12, 2009
14.04
14.31
14.04
14.23
127,334
+0.14(+1.01%)
Aug 11, 2009
14.16
14.16
14.04
14.09
157,456
-0.11(-0.78%)
Aug 10, 2009
14.17
14.23
14.11
14.20
63,086
-0.04(-0.31%)
Aug 07, 2009
14.18
14.31
14.14
14.24
143,799
+0.17(+1.21%)
Aug 06, 2009
14.22
14.22
14.02
14.07
1,711,269
-0.10(-0.73%)
Aug 05, 2009
14.30
14.30
14.09
14.17
253,777
-0.10(-0.69%)
Aug 04, 2009
14.21
14.30
14.21
14.27
112,671
+0.01(+0.08%)
Aug 03, 2009
14.19
14.27
14.12
14.26
557,549
+0.16(+1.12%)
Jul 31, 2009
14.12
14.21
14.07
14.10
175,841
+0.00(+0.00%)
Jul 30, 2009
14.14
14.28
14.09
14.10
213,673
+0.09(+0.62%)
Jul 29, 2009
13.96
14.02
13.92
14.02
87,210
+0.00(+0.03%)
Jul 28, 2009
13.95
14.04
13.88
14.01
139,173
+0.04(+0.25%)
Jul 27, 2009
14.02
14.04
13.91
13.98
83,577
-0.06(-0.39%)
Jul 24, 2009
13.90
14.03
13.85
14.03
1,107,565
+0.03(+0.23%)
Jul 23, 2009
13.74
14.05
13.73
14.00
220,527
+0.28(+2.05%)
Jul 22, 2009
13.77
13.79
13.69
13.72
66,443
+0.01(+0.09%)
Jul 21, 2009
13.77
13.77
13.58
13.71
212,061
+0.05(+0.37%)
Jul 20, 2009
13.61
13.68
13.53
13.66
152,424
+0.13(+0.95%)
Jul 17, 2009
13.48
13.54
13.43
13.53
137,336
+0.03(+0.21%)
Jul 16, 2009
13.34
13.52
13.31
13.50
88,736
+0.16(+1.19%)
Jul 15, 2009
13.15
13.35
13.13
13.34
60,822
+0.33(+2.56%)
Jul 14, 2009
12.95
13.01
12.87
13.01
437,124
+0.08(+0.61%)
Jul 13, 2009
12.71
12.93
12.71
12.93
614,453
+0.24(+1.90%)
Jul 10, 2009
12.65
12.76
12.60
12.69
257,943
+0.00(+0.03%)
Jul 09, 2009
12.75
12.77
12.66
12.69
299,916
-0.01(-0.06%)
Jul 08, 2009
12.70
12.73
12.55
12.69
557,008
+0.04(+0.34%)
Jul 07, 2009
12.86
12.89
12.64
12.65
114,657
-0.26(-1.99%)
Jul 06, 2009
12.79
12.91
12.76
12.91
232,656
+0.00(+0.00%)
Jul 02, 2009
13.08
13.08
12.90
12.91
155,367
-0.38(-2.83%)
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
.