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 (%)
May 28, 2010
15.75
15.86
15.67
15.75
79,017
-0.14(-0.87%)
May 27, 2010
15.70
15.89
15.70
15.89
61,474
+0.47(+3.04%)
May 26, 2010
15.67
15.77
15.40
15.42
99,686
-0.10(-0.61%)
May 25, 2010
15.18
15.52
15.07
15.52
116,508
-0.03(-0.18%)
May 24, 2010
15.58
15.74
15.55
15.55
66,263
-0.11(-0.68%)
May 21, 2010
15.27
15.68
15.06
15.65
134,716
+0.16(+1.05%)
May 20, 2010
15.58
15.78
15.48
15.49
81,330
-0.59(-3.65%)
May 19, 2010
16.14
16.16
15.94
16.08
82,798
-0.15(-0.93%)
May 18, 2010
16.51
16.53
16.16
16.23
332,608
-0.17(-1.02%)
May 17, 2010
16.40
16.46
16.11
16.39
66,087
+0.04(+0.22%)
May 14, 2010
16.36
16.55
16.22
16.36
71,430
-0.31(-1.83%)
May 13, 2010
16.82
16.90
16.64
16.66
154,725
-0.18(-1.06%)
May 12, 2010
16.62
16.84
16.62
16.84
220,502
+0.27(+1.60%)
May 11, 2010
16.67
16.76
16.57
16.58
60,777
-0.03(-0.19%)
May 10, 2010
16.51
16.61
16.45
16.61
324,237
+0.72(+4.55%)
May 07, 2010
16.13
16.20
15.67
15.89
207,371
-0.34(-2.08%)
May 06, 2010
16.65
16.98
0.0040
16.23
312,614
-0.49(-2.92%)
May 05, 2010
16.72
16.80
16.69
16.71
50,484
-0.10(-0.58%)
May 04, 2010
16.94
16.94
16.75
16.81
29,792
-0.40(-2.33%)
May 03, 2010
17.08
17.26
17.08
17.21
21,406
+0.19(+1.10%)
Apr 30, 2010
17.31
17.32
17.03
17.03
72,319
-0.28(-1.61%)
Apr 29, 2010
17.21
17.35
17.21
17.30
177,812
+0.21(+1.23%)
Apr 28, 2010
17.07
17.14
16.99
17.09
27,707
+0.03(+0.20%)
Apr 27, 2010
17.34
17.40
17.05
17.06
52,819
-0.34(-1.93%)
Apr 26, 2010
17.44
17.50
17.40
17.40
29,629
-0.06(-0.36%)
Apr 23, 2010
17.36
17.46
17.32
17.46
31,117
+0.09(+0.53%)
Apr 22, 2010
17.17
17.37
17.07
17.37
46,937
+0.06(+0.37%)
Apr 21, 2010
17.32
17.33
17.23
17.30
55,482
+0.01(+0.07%)
Apr 20, 2010
17.25
17.30
17.20
17.29
24,606
+0.12(+0.67%)
Apr 19, 2010
17.11
17.18
17.03
17.18
41,058
+0.03(+0.16%)
Apr 16, 2010
17.28
17.33
17.07
17.15
49,335
-0.21(-1.19%)
Apr 15, 2010
17.29
17.37
17.29
17.36
38,470
+0.06(+0.32%)
Apr 14, 2010
17.20
17.31
17.19
17.30
68,792
+0.16(+0.95%)
Apr 13, 2010
17.07
17.16
17.04
17.14
24,344
+0.03(+0.16%)
Apr 12, 2010
17.08
17.15
17.08
17.11
33,332
+0.03(+0.19%)
Apr 09, 2010
16.99
17.08
16.99
17.08
47,731
+0.10(+0.60%)
Apr 08, 2010
16.90
17.00
16.86
16.97
63,061
+0.03(+0.16%)
Apr 07, 2010
16.99
17.03
16.89
16.95
49,821
-0.09(-0.52%)
Apr 06, 2010
16.97
17.07
16.95
17.04
425,032
+0.01(+0.06%)
Apr 05, 2010
16.93
17.03
16.90
17.03
52,219
+0.16(+0.94%)
Apr 01, 2010
16.90
16.87
16.87
16.87
2,516,030
+0.06(+0.35%)
Mar 31, 2010
16.83
16.89
16.78
16.81
111,699
-0.06(-0.34%)
Mar 30, 2010
16.87
16.92
16.84
16.87
21,429
+0.04(+0.27%)
Mar 29, 2010
16.83
16.86
16.81
16.82
48,557
+0.06(+0.34%)
Mar 26, 2010
16.80
16.83
16.68
16.76
40,534
+0.02(+0.12%)
Mar 25, 2010
16.90
16.95
16.74
16.74
61,447
-0.04(-0.26%)
Mar 24, 2010
16.82
16.85
16.77
16.79
52,257
-0.12(-0.72%)
Mar 23, 2010
16.79
16.91
16.76
16.91
59,362
+0.14(+0.83%)
Mar 22, 2010
16.57
16.81
16.57
16.77
276,711
+0.11(+0.64%)
Mar 19, 2010
16.81
16.81
16.60
16.66
352,849
-0.09(-0.52%)
Mar 18, 2010
16.74
16.77
16.71
16.75
23,242
+0.04(+0.21%)
Mar 17, 2010
16.69
16.80
16.69
16.72
41,250
+0.05(+0.29%)
Mar 16, 2010
16.60
16.68
16.57
16.67
39,545
+0.11(+0.67%)
Mar 15, 2010
16.49
16.56
16.49
16.56
91,573
-0.00(-0.01%)
Mar 12, 2010
16.62
16.62
16.50
16.56
23,267
+0.02(+0.11%)
Mar 11, 2010
16.45
16.54
16.43
16.54
24,384
+0.04(+0.26%)
Mar 10, 2010
16.41
16.52
16.41
16.50
43,135
+0.08(+0.47%)
Mar 09, 2010
16.35
16.49
16.34
16.42
67,863
+0.04(+0.22%)
Mar 08, 2010
16.38
16.42
16.37
16.39
79,730
+0.00(+0.02%)
Mar 05, 2010
16.28
16.39
16.23
16.38
105,428
+0.19(+1.20%)
Mar 04, 2010
16.14
16.19
16.11
16.19
71,509
+0.08(+0.47%)
Mar 03, 2010
16.13
16.21
16.11
16.11
53,119
+0.02(+0.09%)
Mar 02, 2010
16.11
16.17
16.09
16.10
55,822
+0.05(+0.30%)
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
.