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 30, 2005
16.62
16.63
16.51
16.53
136,424
-0.04(-0.26%)
Nov 29, 2005
16.65
16.69
16.55
16.57
243,795
+0.02(+0.12%)
Nov 28, 2005
17.12
17.51
16.55
16.55
2,349,281
-0.19(-1.11%)
Nov 25, 2005
16.68
16.74
16.68
16.74
82,612
+0.04(+0.24%)
Nov 23, 2005
16.68
16.77
16.65
16.70
110,150
+0.06(+0.33%)
Nov 22, 2005
16.54
16.67
16.54
16.64
92,212
+0.08(+0.48%)
Nov 21, 2005
16.48
16.60
16.46
16.57
70,991
+0.10(+0.60%)
Nov 18, 2005
16.49
16.51
16.40
16.47
192,762
+0.04(+0.24%)
Nov 17, 2005
16.26
16.43
16.26
16.43
82,107
+0.18(+1.10%)
Nov 16, 2005
16.20
16.27
16.17
16.25
55,327
+0.04(+0.27%)
Nov 15, 2005
16.26
16.31
16.17
16.20
57,601
-0.05(-0.29%)
Nov 14, 2005
16.66
16.66
16.21
16.25
48,506
-0.01(-0.05%)
Nov 11, 2005
16.39
16.39
16.23
16.26
47,748
+0.05(+0.29%)
Nov 10, 2005
16.08
16.23
16.00
16.21
48,253
+0.15(+0.96%)
Nov 09, 2005
16.05
16.14
16.02
16.06
66,191
+0.02(+0.10%)
Nov 08, 2005
16.01
16.09
16.01
16.04
92,718
-0.05(-0.32%)
Nov 07, 2005
16.11
16.13
16.03
16.09
60,127
+0.04(+0.25%)
Nov 04, 2005
16.07
16.10
15.98
16.05
101,813
+0.02(+0.10%)
Nov 03, 2005
16.08
16.11
15.99
16.04
202,363
+0.07(+0.42%)
Nov 02, 2005
15.67
15.97
15.67
15.97
175,583
+0.23(+1.43%)
Nov 01, 2005
15.79
15.79
15.74
15.75
56,843
+0.05(+0.33%)
Oct 31, 2005
15.70
15.86
15.67
15.69
57,601
+0.05(+0.33%)
Oct 28, 2005
15.44
15.64
15.44
15.64
39,158
+0.21(+1.33%)
Oct 27, 2005
15.62
15.62
15.42
15.44
44,716
-0.21(-1.37%)
Oct 26, 2005
15.71
15.80
15.64
15.65
42,695
-0.07(-0.45%)
Oct 25, 2005
15.76
15.78
15.62
15.72
79,328
-0.06(-0.38%)
Oct 24, 2005
15.69
15.78
15.62
15.78
75,286
+0.22(+1.40%)
Oct 21, 2005
15.61
15.63
15.49
15.56
26,779
+0.05(+0.31%)
Oct 20, 2005
15.70
15.71
15.52
15.52
98,528
-0.18(-1.16%)
Oct 19, 2005
15.42
15.70
15.36
15.70
46,232
+0.23(+1.51%)
Oct 18, 2005
15.55
15.56
15.45
15.46
86,149
-0.08(-0.51%)
Oct 17, 2005
15.55
15.58
15.47
15.54
81,854
+0.00(+0.03%)
Oct 14, 2005
15.48
15.54
15.37
15.54
62,906
+0.19(+1.21%)
Oct 13, 2005
15.35
15.42
15.27
15.35
81,602
+0.00(+0.03%)
Oct 12, 2005
15.40
15.44
15.28
15.35
42,695
-0.11(-0.72%)
Oct 11, 2005
15.60
15.61
15.45
15.46
45,474
-0.05(-0.33%)
Oct 10, 2005
15.63
15.63
15.51
15.51
107,623
-0.11(-0.73%)
Oct 07, 2005
15.63
15.64
15.58
15.63
33,095
+0.06(+0.36%)
Oct 06, 2005
15.69
15.71
15.48
15.57
133,645
-0.09(-0.58%)
Oct 05, 2005
15.90
15.90
15.66
15.66
38,148
-0.21(-1.35%)
Oct 04, 2005
16.02
16.09
15.88
15.88
28,042
-0.14(-0.86%)
Oct 03, 2005
16.07
16.08
15.99
16.02
55,327
+0.04(+0.22%)
Sep 30, 2005
15.93
16.00
15.93
15.98
66,191
+0.07(+0.42%)
Sep 29, 2005
15.78
15.94
15.73
15.91
42,443
+0.13(+0.80%)
Sep 28, 2005
15.79
15.85
15.75
15.79
44,211
+0.00(+0.02%)
Sep 27, 2005
15.71
15.86
15.71
15.78
129,098
-0.01(-0.05%)
Sep 26, 2005
15.85
15.87
15.75
15.79
19,958
+0.01(+0.09%)
Sep 23, 2005
15.78
15.82
15.67
15.78
41,937
-0.02(-0.14%)
Sep 22, 2005
15.65
15.80
15.63
15.80
57,601
+0.10(+0.66%)
Sep 21, 2005
15.77
15.80
15.68
15.69
39,664
-0.15(-0.92%)
Sep 20, 2005
15.99
16.05
15.83
15.84
56,338
-0.15(-0.92%)
Sep 19, 2005
16.07
16.07
15.94
15.99
48,506
-0.12(-0.74%)
Sep 16, 2005
16.07
16.11
16.00
16.11
16,674
+0.11(+0.69%)
Sep 15, 2005
16.04
16.05
15.97
16.00
120,508
-0.04(-0.27%)
Sep 14, 2005
16.14
16.17
15.99
16.04
16,421
-0.10(-0.64%)
Sep 13, 2005
16.17
16.21
16.11
16.14
38,906
-0.12(-0.73%)
Sep 12, 2005
16.24
16.27
16.21
16.26
44,464
+0.04(+0.22%)
Sep 09, 2005
16.14
16.24
16.14
16.22
35,369
+0.13(+0.79%)
Sep 08, 2005
16.13
16.18
16.09
16.10
40,169
-0.09(-0.54%)
Sep 07, 2005
16.15
16.19
16.07
16.19
187,204
+0.08(+0.52%)
Sep 06, 2005
15.95
16.14
15.95
16.10
136,424
+0.19(+1.22%)
Sep 02, 2005
15.99
15.99
15.87
15.91
38,653
-0.04(-0.25%)
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
.