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 (%)
Dec 31, 2009
16.21
16.03
16.03
16.03
164,720
-0.18(-1.10%)
Dec 30, 2009
16.17
16.20
16.14
16.20
108,472
-0.00(-0.02%)
Dec 29, 2009
16.22
16.24
16.19
16.21
113,565
+0.00(+0.00%)
Dec 28, 2009
16.23
16.23
16.16
16.21
310,800
+0.03(+0.17%)
Dec 24, 2009
16.13
16.19
16.13
16.18
115,225
+0.10(+0.61%)
Dec 23, 2009
16.06
16.10
16.00
16.08
78,974
+0.02(+0.10%)
Dec 22, 2009
16.02
16.09
16.02
16.07
331,494
+0.09(+0.54%)
Dec 21, 2009
15.88
16.03
15.88
15.98
633,535
+0.17(+1.07%)
Dec 18, 2009
15.81
15.81
15.69
15.81
54,415
+0.09(+0.60%)
Dec 17, 2009
15.82
15.82
15.69
15.72
93,521
-0.17(-1.10%)
Dec 16, 2009
15.95
15.99
15.88
15.89
166,571
+0.02(+0.13%)
Dec 15, 2009
15.86
15.96
15.85
15.87
128,903
-0.06(-0.35%)
Dec 14, 2009
15.93
15.94
15.90
15.93
109,644
+0.13(+0.83%)
Dec 11, 2009
15.82
15.85
15.76
15.80
47,965
+0.04(+0.25%)
Dec 10, 2009
15.82
15.82
15.76
15.76
143,667
+0.10(+0.61%)
Dec 09, 2009
15.58
15.68
15.52
15.66
243,020
+0.04(+0.23%)
Dec 08, 2009
15.68
15.68
15.54
15.63
716,276
-0.12(-0.78%)
Dec 07, 2009
15.79
15.83
15.72
15.75
347,155
-0.03(-0.22%)
Dec 04, 2009
15.88
15.97
15.66
15.78
197,325
+0.10(+0.63%)
Dec 03, 2009
15.82
15.89
15.67
15.69
244,616
-0.10(-0.63%)
Dec 02, 2009
15.73
15.89
15.73
15.79
116,541
+0.03(+0.20%)
Dec 01, 2009
15.66
15.82
15.66
15.75
1,603,620
+0.21(+1.32%)
Nov 30, 2009
15.52
15.56
15.42
15.55
226,959
-0.00(-0.03%)
Nov 27, 2009
15.39
15.63
15.37
15.55
60,923
-0.23(-1.45%)
Nov 25, 2009
15.74
15.79
15.71
15.78
77,921
+0.08(+0.50%)
Nov 24, 2009
15.70
15.73
15.60
15.70
250,114
+0.01(+0.08%)
Nov 23, 2009
15.68
15.79
15.66
15.69
285,157
+0.16(+1.05%)
Nov 20, 2009
15.50
15.54
15.45
15.53
202,504
-0.03(-0.22%)
Nov 19, 2009
15.67
15.67
15.47
15.56
582,687
-0.22(-1.37%)
Nov 18, 2009
15.82
15.82
15.69
15.78
80,295
-0.03(-0.20%)
Nov 17, 2009
15.73
15.81
15.69
15.81
69,877
+0.02(+0.13%)
Nov 16, 2009
15.67
15.83
15.67
15.79
124,315
+0.23(+1.45%)
Nov 13, 2009
15.49
15.61
15.46
15.56
89,037
+0.10(+0.67%)
Nov 12, 2009
15.60
15.64
15.43
15.46
137,750
-0.12(-0.79%)
Nov 11, 2009
15.62
15.67
15.52
15.58
125,480
+0.08(+0.54%)
Nov 10, 2009
15.48
15.55
15.45
15.50
122,254
+0.01(+0.08%)
Nov 09, 2009
15.31
15.49
15.29
15.49
1,449,172
+0.29(+1.93%)
Nov 06, 2009
15.14
15.20
15.10
15.20
54,319
+0.04(+0.26%)
Nov 05, 2009
14.96
15.16
14.96
15.16
57,682
+0.32(+2.13%)
Nov 04, 2009
14.93
15.01
14.84
14.84
111,835
+0.04(+0.24%)
Nov 03, 2009
14.69
14.80
14.68
14.80
134,883
+0.02(+0.14%)
Nov 02, 2009
14.70
14.87
14.61
14.78
74,818
+0.11(+0.75%)
Oct 30, 2009
15.01
15.03
14.65
14.67
163,608
-0.35(-2.34%)
Oct 29, 2009
14.88
15.04
14.84
15.03
201,036
+0.27(+1.80%)
Oct 28, 2009
15.03
15.04
14.75
14.76
218,130
-0.30(-2.02%)
Oct 27, 2009
15.16
15.21
15.04
15.06
236,764
-0.12(-0.78%)
Oct 26, 2009
15.29
15.46
15.14
15.18
150,653
-0.10(-0.67%)
Oct 23, 2009
15.34
15.34
15.26
15.29
64,293
-0.13(-0.87%)
Oct 22, 2009
15.26
15.42
15.22
15.42
52,576
+0.14(+0.93%)
Oct 21, 2009
15.39
15.54
15.28
15.28
196,676
-0.13(-0.85%)
Oct 20, 2009
15.33
15.41
15.33
15.41
79,856
-0.10(-0.64%)
Oct 19, 2009
15.39
15.53
15.38
15.51
45,310
+0.16(+1.03%)
Oct 16, 2009
15.33
15.39
15.27
15.35
134,946
-0.10(-0.62%)
Oct 15, 2009
15.33
15.45
15.33
15.45
56,464
+0.05(+0.31%)
Oct 14, 2009
15.29
15.40
15.28
15.40
69,475
+0.24(+1.59%)
Oct 13, 2009
15.16
15.20
15.10
15.16
24,819
-0.03(-0.19%)
Oct 12, 2009
15.26
15.27
15.14
15.19
38,269
+0.04(+0.24%)
Oct 09, 2009
15.03
15.16
15.01
15.15
1,744,478
+0.11(+0.74%)
Oct 08, 2009
15.02
15.12
15.00
15.04
95,391
+0.09(+0.61%)
Oct 07, 2009
14.90
14.95
14.87
14.95
61,764
+0.06(+0.40%)
Oct 06, 2009
14.78
14.95
14.78
14.89
37,521
+0.20(+1.35%)
Oct 05, 2009
14.56
14.70
14.52
14.69
174,906
+0.16(+1.11%)
Oct 02, 2009
14.45
14.59
14.45
14.53
113,530
-0.06(-0.41%)
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
.