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 (%)
Nov 28, 2003
14.52
14.55
14.50
14.55
25,011
+0.02(+0.16%)
Nov 26, 2003
14.53
14.57
14.38
14.53
24,253
-0.02(-0.14%)
Nov 25, 2003
14.49
14.55
14.48
14.55
22,737
+0.09(+0.60%)
Nov 24, 2003
14.32
14.46
14.32
14.46
33,348
+0.29(+2.04%)
Nov 21, 2003
14.17
14.23
14.17
14.17
16,421
-0.02(-0.11%)
Nov 20, 2003
14.32
14.32
14.19
14.19
41,432
-0.10(-0.67%)
Nov 19, 2003
14.23
14.23
14.22
14.28
36,127
+0.10(+0.67%)
Nov 18, 2003
14.38
14.39
14.19
14.19
99,034
-0.06(-0.42%)
Nov 17, 2003
14.21
14.25
14.19
14.25
26,779
-0.16(-1.13%)
Nov 14, 2003
14.57
14.65
14.35
14.41
13,642
-0.07(-0.46%)
Nov 13, 2003
14.49
14.58
14.48
14.48
17,179
+0.02(+0.11%)
Nov 12, 2003
14.38
14.46
14.38
14.46
30,316
+0.24(+1.70%)
Nov 11, 2003
14.20
14.31
14.20
14.22
39,664
-0.11(-0.77%)
Nov 10, 2003
14.46
14.46
14.32
14.33
25,011
-0.12(-0.82%)
Nov 07, 2003
14.50
14.55
14.45
14.45
34,106
-0.06(-0.38%)
Nov 06, 2003
14.41
14.54
14.32
14.50
20,968
+0.13(+0.94%)
Nov 05, 2003
14.45
14.37
14.32
14.37
23,747
-0.06(-0.41%)
Nov 04, 2003
14.45
14.45
14.43
14.43
7,882
-0.06(-0.41%)
Nov 03, 2003
14.49
14.51
14.49
14.49
39,462
+0.15(+1.02%)
Oct 31, 2003
14.44
14.44
14.34
14.34
16,421
-0.07(-0.47%)
Oct 30, 2003
14.33
14.41
14.33
14.41
189,478
+0.01(+0.08%)
Oct 29, 2003
14.26
14.40
14.26
14.40
52,043
+0.15(+1.03%)
Oct 28, 2003
14.17
14.28
14.17
14.25
52,801
+0.19(+1.32%)
Oct 27, 2003
14.13
14.13
14.03
14.06
58,612
+0.16(+1.14%)
Oct 24, 2003
13.98
14.01
13.85
13.91
8,842
-0.21(-1.46%)
Oct 23, 2003
14.02
14.13
14.01
14.11
26,526
-0.02(-0.14%)
Oct 22, 2003
14.22
14.23
14.08
14.13
27,032
-0.22(-1.52%)
Oct 21, 2003
14.29
14.38
14.23
14.35
18,442
+0.10(+0.72%)
Oct 20, 2003
14.18
14.25
14.18
14.25
71,496
+0.04(+0.31%)
Oct 17, 2003
14.19
14.25
14.19
14.20
13,895
-0.16(-1.10%)
Oct 16, 2003
14.30
14.36
14.30
14.36
18,442
+0.06(+0.42%)
Oct 15, 2003
14.33
14.37
14.30
14.30
24,758
-0.03(-0.19%)
Oct 14, 2003
14.22
14.33
14.22
14.33
28,042
+0.02(+0.17%)
Oct 13, 2003
14.23
14.36
14.23
14.30
39,916
+0.13(+0.89%)
Oct 10, 2003
14.22
14.24
14.18
14.18
26,274
-0.05(-0.36%)
Oct 09, 2003
14.27
14.27
14.27
14.23
140,972
+0.06(+0.42%)
Oct 08, 2003
14.21
14.21
14.13
14.17
31,579
+0.03(+0.22%)
Oct 07, 2003
14.07
14.25
14.03
14.14
28,800
-0.03(-0.22%)
Oct 06, 2003
14.17
14.19
14.09
14.17
42,190
+0.07(+0.48%)
Oct 03, 2003
14.20
14.23
14.07
14.10
86,149
+0.15(+1.11%)
Oct 02, 2003
13.90
13.95
13.89
13.95
74,022
+0.04(+0.28%)
Oct 01, 2003
13.71
13.91
13.66
13.91
68,970
+0.29(+2.15%)
Sep 30, 2003
13.62
13.67
13.62
13.62
68,464
-0.09(-0.64%)
Sep 29, 2003
13.67
13.73
13.58
13.70
46,485
+0.07(+0.49%)
Sep 26, 2003
13.64
13.70
13.63
13.64
24,505
-0.04(-0.32%)
Sep 25, 2003
13.76
13.89
13.68
13.68
46,990
-0.21(-1.51%)
Sep 24, 2003
14.09
14.09
13.89
13.89
24,505
-0.25(-1.76%)
Sep 23, 2003
14.07
14.14
14.05
14.14
26,779
+0.14(+0.99%)
Sep 22, 2003
14.10
14.10
13.98
14.00
44,464
-0.25(-1.78%)
Sep 19, 2003
14.23
14.27
14.20
14.25
32,842
-0.05(-0.33%)
Sep 18, 2003
14.25
14.30
14.21
14.30
17,684
+0.14(+1.01%)
Sep 17, 2003
14.15
14.21
14.14
14.16
41,685
-0.02(-0.17%)
Sep 16, 2003
13.91
14.18
14.01
14.18
83,117
+0.20(+1.42%)
Sep 15, 2003
13.97
14.07
13.91
13.98
28,800
+0.02(+0.14%)
Sep 12, 2003
13.92
14.02
13.84
13.96
15,663
+0.04(+0.26%)
Sep 11, 2003
13.98
14.04
13.87
13.93
76,296
+0.03(+0.20%)
Sep 10, 2003
13.98
13.99
13.90
13.90
25,263
-0.19(-1.32%)
Sep 09, 2003
14.13
14.14
14.00
14.09
17,684
-0.12(-0.84%)
Sep 08, 2003
14.07
14.21
14.07
14.21
113,434
+0.17(+1.21%)
Sep 05, 2003
14.04
14.13
13.97
14.04
12,379
-0.06(-0.45%)
Sep 04, 2003
14.06
14.10
14.04
14.10
12,126
+0.09(+0.62%)
Sep 03, 2003
13.98
14.11
13.98
14.01
91,202
+0.10(+0.74%)
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
.