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 (%)
Sep 30, 2015
32.26
32.54
32.14
32.51
236,736
+0.63(+1.97%)
Sep 29, 2015
32.02
32.30
31.72
31.88
318,728
-0.08(-0.24%)
Sep 28, 2015
32.81
32.81
31.88
31.96
457,427
-0.95(-2.89%)
Sep 25, 2015
33.51
33.51
32.77
32.91
267,718
-0.25(-0.75%)
Sep 24, 2015
33.16
33.19
32.76
33.16
638,436
-0.14(-0.41%)
Sep 23, 2015
33.43
33.47
33.24
33.29
243,595
-0.10(-0.29%)
Sep 22, 2015
33.41
33.49
33.14
33.39
162,723
-0.42(-1.24%)
Sep 21, 2015
33.91
34.14
33.59
33.81
286,056
+0.10(+0.29%)
Sep 18, 2015
33.90
34.12
33.69
33.71
270,451
-0.48(-1.41%)
Sep 17, 2015
34.18
34.70
34.09
34.19
192,529
+0.06(+0.17%)
Sep 16, 2015
33.98
34.20
33.86
34.14
161,013
+0.20(+0.60%)
Sep 15, 2015
33.60
34.00
33.48
33.93
2,096,846
+0.40(+1.18%)
Sep 14, 2015
33.74
33.74
33.41
33.53
157,212
-0.09(-0.27%)
Sep 11, 2015
33.37
33.65
33.23
33.62
165,652
+0.22(+0.66%)
Sep 10, 2015
33.20
33.62
33.16
33.40
141,978
+0.18(+0.55%)
Sep 09, 2015
34.05
34.05
33.14
33.22
141,387
-0.44(-1.32%)
Sep 08, 2015
33.37
33.67
33.26
33.66
178,499
+0.87(+2.64%)
Sep 04, 2015
32.88
32.80
32.80
32.80
326,618
-0.42(-1.26%)
Sep 03, 2015
33.41
33.65
33.12
33.21
265,287
-0.04(-0.12%)
Sep 02, 2015
32.89
33.25
32.70
33.25
138,004
+0.70(+2.15%)
Sep 01, 2015
33.14
33.14
32.43
32.55
378,106
-0.92(-2.74%)
Aug 31, 2015
33.68
33.82
33.40
33.47
157,008
-0.35(-1.05%)
Aug 28, 2015
33.79
33.92
33.63
33.82
160,232
+0.02(+0.05%)
Aug 27, 2015
33.52
33.86
33.19
33.81
447,525
+0.72(+2.18%)
Aug 26, 2015
32.15
33.11
32.01
33.09
261,547
+1.25(+3.93%)
Aug 25, 2015
33.30
33.57
31.83
31.83
460,147
-0.40(-1.23%)
Aug 24, 2015
31.32
34.40
18.54
32.23
1,069,853
-1.14(-3.43%)
Aug 21, 2015
34.13
34.18
33.38
33.38
387,453
-1.07(-3.11%)
Aug 20, 2015
35.14
35.14
34.45
34.45
141,280
-0.84(-2.38%)
Aug 19, 2015
35.49
35.56
35.13
35.29
132,594
-0.24(-0.68%)
Aug 18, 2015
35.57
35.66
35.49
35.53
41,738
-0.11(-0.30%)
Aug 17, 2015
35.21
35.64
35.11
35.64
54,721
+0.31(+0.88%)
Aug 14, 2015
35.28
35.37
35.12
35.33
88,976
+0.09(+0.27%)
Aug 13, 2015
35.24
35.43
35.14
35.23
127,847
-0.02(-0.05%)
Aug 12, 2015
35.01
35.27
34.64
35.25
90,391
+0.02(+0.05%)
Aug 11, 2015
35.37
35.46
35.08
35.23
109,117
-0.32(-0.89%)
Aug 10, 2015
35.35
35.57
35.35
35.55
119,923
+0.39(+1.12%)
Aug 07, 2015
35.29
35.29
34.92
35.16
142,943
-0.09(-0.27%)
Aug 06, 2015
35.80
35.80
35.10
35.25
100,607
-0.48(-1.34%)
Aug 05, 2015
35.72
35.94
35.65
35.73
86,870
+0.19(+0.53%)
Aug 04, 2015
35.63
35.67
35.48
35.54
122,664
-0.03(-0.07%)
Aug 03, 2015
35.74
35.74
35.39
35.56
80,562
-0.14(-0.39%)
Jul 31, 2015
35.75
35.84
35.65
35.71
49,114
+0.06(+0.16%)
Jul 30, 2015
35.53
35.67
35.34
35.65
88,704
+0.05(+0.14%)
Jul 29, 2015
35.51
35.63
35.40
35.60
56,520
+0.19(+0.53%)
Jul 28, 2015
35.24
35.44
35.02
35.41
89,972
+0.44(+1.25%)
Jul 27, 2015
35.20
35.20
34.91
34.98
173,581
-0.30(-0.85%)
Jul 24, 2015
35.68
35.74
35.21
35.27
114,588
-0.32(-0.89%)
Jul 23, 2015
35.97
35.97
35.54
35.59
934,754
-0.18(-0.49%)
Jul 22, 2015
35.71
35.91
35.59
35.77
62,990
-0.16(-0.44%)
Jul 21, 2015
36.14
36.14
35.87
35.92
76,935
-0.17(-0.47%)
Jul 20, 2015
36.08
36.19
35.98
36.09
211,175
+0.13(+0.37%)
Jul 17, 2015
35.96
35.99
35.85
35.96
85,492
+0.15(+0.41%)
Jul 16, 2015
35.71
35.82
35.69
35.82
1,216,117
+0.33(+0.94%)
Jul 15, 2015
35.57
35.68
35.45
35.48
74,187
-0.10(-0.29%)
Jul 14, 2015
35.46
35.64
35.38
35.59
109,152
+0.21(+0.59%)
Jul 13, 2015
35.25
35.41
35.22
35.38
111,804
+0.44(+1.25%)
Jul 10, 2015
34.75
35.01
34.73
34.94
61,720
+0.53(+1.55%)
Jul 09, 2015
34.71
34.81
34.41
34.41
87,545
+0.04(+0.12%)
Jul 08, 2015
34.84
34.84
34.35
34.37
84,724
-0.58(-1.65%)
Jul 07, 2015
34.80
34.96
34.30
34.94
110,776
+0.18(+0.52%)
Jul 06, 2015
34.58
34.93
34.58
34.76
77,495
-0.05(-0.15%)
Jul 02, 2015
34.97
34.81
34.81
34.81
301,313
-0.06(-0.16%)
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
.