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 (%)
Jun 30, 2008
17.84
17.92
17.73
17.74
581,946
-0.04(-0.24%)
Jun 27, 2008
17.80
17.88
17.69
17.79
129,893
-0.05(-0.29%)
Jun 26, 2008
18.12
18.14
17.84
17.84
155,119
-0.51(-2.78%)
Jun 25, 2008
18.24
18.50
18.24
18.35
2,408,320
+0.15(+0.83%)
Jun 24, 2008
18.23
18.36
18.13
18.20
65,496
-0.16(-0.86%)
Jun 23, 2008
18.38
18.42
18.32
18.36
53,660
+0.01(+0.04%)
Jun 20, 2008
18.56
18.56
18.29
18.35
92,536
-0.32(-1.72%)
Jun 19, 2008
18.52
18.73
18.47
18.67
75,617
+0.11(+0.60%)
Jun 18, 2008
18.65
18.65
18.51
18.56
96,035
-0.17(-0.91%)
Jun 17, 2008
18.81
18.85
18.71
18.73
203,032
-0.05(-0.25%)
Jun 16, 2008
18.69
18.82
18.66
18.78
70,445
+0.04(+0.23%)
Jun 13, 2008
18.57
18.74
18.54
18.73
85,742
+0.28(+1.50%)
Jun 12, 2008
18.51
18.63
18.41
18.46
67,343
+0.10(+0.54%)
Jun 11, 2008
18.62
18.68
18.36
18.36
178,630
-0.36(-1.90%)
Jun 10, 2008
18.69
18.80
18.62
18.71
86,235
-0.03(-0.17%)
Jun 09, 2008
18.81
18.82
18.58
18.75
108,730
-0.01(-0.07%)
Jun 06, 2008
19.14
19.15
18.76
18.76
326,661
-0.52(-2.72%)
Jun 05, 2008
18.96
19.30
18.96
19.28
275,913
+0.38(+2.03%)
Jun 04, 2008
18.79
19.05
18.79
18.90
1,292,650
+0.02(+0.10%)
Jun 03, 2008
19.02
19.05
18.74
18.88
381,640
-0.03(-0.18%)
Jun 02, 2008
19.06
19.06
18.81
18.92
174,916
-0.17(-0.87%)
May 30, 2008
19.05
19.17
19.05
19.08
109,200
+0.07(+0.35%)
May 29, 2008
18.90
19.10
18.90
19.02
115,152
+0.13(+0.67%)
May 28, 2008
18.83
18.90
18.74
18.89
60,145
+0.10(+0.53%)
May 27, 2008
18.59
18.79
18.59
18.79
157,939
+0.19(+1.02%)
May 26, 2008
18.68
18.74
18.54
18.60
0
+0.00(+0.00%)
May 23, 2008
18.68
18.74
18.54
18.60
114,973
-0.17(-0.92%)
May 22, 2008
18.77
18.84
18.73
18.77
262,890
+0.05(+0.25%)
May 21, 2008
19.04
19.13
18.73
18.73
308,044
-0.31(-1.64%)
May 20, 2008
19.06
19.09
18.95
19.04
93,006
-0.14(-0.74%)
May 19, 2008
19.19
19.39
19.11
19.18
59,140
-0.02(-0.10%)
May 16, 2008
19.23
19.23
19.04
19.20
60,191
+0.04(+0.23%)
May 15, 2008
18.95
19.17
18.95
19.16
82,622
+0.25(+1.32%)
May 14, 2008
18.98
19.12
18.91
18.91
39,482
+0.03(+0.15%)
May 13, 2008
18.90
18.90
18.73
18.88
224,332
+0.06(+0.34%)
May 12, 2008
18.68
18.82
18.57
18.82
69,723
+0.20(+1.06%)
May 09, 2008
18.54
18.64
18.54
18.62
20,117
-0.04(-0.21%)
May 08, 2008
18.60
18.73
18.58
18.66
32,410
+0.09(+0.47%)
May 07, 2008
18.89
18.89
18.55
18.57
103,250
-0.28(-1.49%)
May 06, 2008
18.65
18.90
18.57
18.85
142,768
+0.13(+0.70%)
May 05, 2008
18.76
18.81
18.68
18.72
49,827
-0.04(-0.21%)
May 02, 2008
18.86
18.86
18.66
18.76
107,762
+0.02(+0.13%)
May 01, 2008
18.43
18.74
18.43
18.74
39,732
+0.34(+1.87%)
Apr 30, 2008
18.55
18.62
18.39
18.39
121,369
-0.12(-0.64%)
Apr 29, 2008
18.56
18.56
18.44
18.51
83,792
-0.07(-0.36%)
Apr 28, 2008
18.63
18.66
18.56
18.58
118,413
+0.02(+0.09%)
Apr 25, 2008
18.57
18.59
18.36
18.56
197,406
+0.04(+0.21%)
Apr 24, 2008
18.47
18.60
18.25
18.52
121,630
+0.10(+0.54%)
Apr 23, 2008
18.36
18.50
18.31
18.43
54,678
+0.11(+0.58%)
Apr 22, 2008
18.41
18.42
18.20
18.32
95,603
-0.20(-1.07%)
Apr 21, 2008
18.45
18.53
18.40
18.52
55,822
+0.02(+0.11%)
Apr 18, 2008
18.44
18.57
18.38
18.50
71,721
+0.38(+2.10%)
Apr 17, 2008
18.10
18.13
18.01
18.12
81,736
-0.04(-0.20%)
Apr 16, 2008
17.87
18.15
17.87
18.15
37,084
+0.45(+2.53%)
Apr 15, 2008
17.80
17.80
17.58
17.70
81,094
+0.02(+0.11%)
Apr 14, 2008
17.74
17.79
17.68
17.69
39,090
-0.03(-0.16%)
Apr 11, 2008
17.95
17.95
17.71
17.71
50,274
-0.36(-2.01%)
Apr 10, 2008
17.91
18.15
17.91
18.08
46,232
+0.16(+0.91%)
Apr 09, 2008
18.07
18.07
17.87
17.91
66,696
-0.17(-0.92%)
Apr 08, 2008
18.05
18.12
18.01
18.08
56,338
-0.05(-0.28%)
Apr 07, 2008
18.24
18.31
18.11
18.13
64,927
-0.02(-0.09%)
Apr 04, 2008
18.13
18.29
18.03
18.15
612,394
+0.07(+0.39%)
Apr 03, 2008
17.98
18.14
17.95
18.08
201,857
+0.03(+0.15%)
Apr 02, 2008
18.06
18.15
17.95
18.05
83,875
-0.00(-0.02%)
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
.