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 (%)
Jan 31, 2014
28.55
28.83
28.50
28.67
143,042
-0.18(-0.61%)
Jan 30, 2014
28.77
28.88
28.68
28.84
41,985
+0.39(+1.36%)
Jan 29, 2014
28.49
28.65
28.38
28.46
340,965
-0.30(-1.03%)
Jan 28, 2014
28.58
28.76
28.58
28.75
100,437
+0.18(+0.64%)
Jan 27, 2014
28.83
28.86
28.45
28.57
104,607
-0.25(-0.86%)
Jan 24, 2014
29.31
29.31
28.81
28.81
171,986
-0.63(-2.15%)
Jan 23, 2014
29.57
29.57
29.31
29.45
55,277
-0.21(-0.71%)
Jan 22, 2014
29.62
29.69
29.55
29.66
117,509
+0.08(+0.25%)
Jan 21, 2014
29.68
29.68
29.43
29.58
212,751
+0.10(+0.35%)
Jan 17, 2014
29.60
29.48
29.48
29.48
153,423
-0.12(-0.41%)
Jan 16, 2014
29.50
29.60
29.49
29.60
60,685
+0.04(+0.13%)
Jan 15, 2014
29.40
29.60
29.40
29.56
30,330
+0.16(+0.56%)
Jan 14, 2014
29.18
29.41
29.12
29.40
58,845
+0.37(+1.28%)
Jan 13, 2014
29.44
29.46
28.99
29.02
183,981
-0.44(-1.51%)
Jan 10, 2014
29.44
29.48
29.27
29.47
71,891
+0.14(+0.49%)
Jan 09, 2014
29.40
29.43
29.23
29.32
72,806
+0.07(+0.25%)
Jan 08, 2014
29.30
29.35
29.25
29.25
14,861
-0.04(-0.15%)
Jan 07, 2014
29.21
29.33
29.21
29.30
139,670
+0.19(+0.65%)
Jan 06, 2014
29.26
29.29
29.02
29.11
231,152
-0.10(-0.36%)
Jan 03, 2014
29.33
29.33
29.20
29.21
50,665
-0.07(-0.26%)
Jan 02, 2014
29.45
29.45
29.19
29.29
47,857
-0.25(-0.84%)
Dec 31, 2013
29.48
29.53
29.53
29.53
436,372
+0.15(+0.50%)
Dec 30, 2013
29.39
29.43
29.32
29.39
204,612
+0.03(+0.09%)
Dec 27, 2013
29.81
29.81
29.34
29.36
65,202
-0.08(-0.28%)
Dec 26, 2013
29.36
29.45
29.30
29.45
99,206
+0.15(+0.51%)
Dec 24, 2013
29.27
29.30
29.22
29.30
29,728
+0.08(+0.27%)
Dec 23, 2013
29.19
29.22
29.12
29.22
134,582
+0.17(+0.59%)
Dec 20, 2013
28.81
29.09
28.81
29.04
149,408
+0.25(+0.87%)
Dec 19, 2013
28.70
28.80
28.70
28.79
103,920
-0.04(-0.13%)
Dec 18, 2013
28.45
28.84
28.24
28.83
131,774
+0.43(+1.51%)
Dec 17, 2013
28.52
28.52
28.32
28.40
71,804
-0.06(-0.22%)
Dec 16, 2013
28.41
28.53
28.41
28.46
115,932
+0.18(+0.62%)
Dec 13, 2013
28.37
28.37
28.21
28.29
86,320
+0.03(+0.09%)
Dec 12, 2013
28.33
28.36
28.20
28.26
142,331
-0.10(-0.34%)
Dec 11, 2013
28.69
28.69
28.32
28.36
120,189
-0.30(-1.05%)
Dec 10, 2013
28.71
28.76
28.63
28.66
58,116
-0.08(-0.28%)
Dec 09, 2013
28.80
28.80
28.72
28.74
143,237
+0.03(+0.10%)
Dec 06, 2013
28.68
28.73
28.58
28.71
135,227
+0.25(+0.88%)
Dec 05, 2013
28.49
28.52
28.41
28.46
112,615
-0.06(-0.21%)
Dec 04, 2013
28.49
28.60
28.32
28.52
92,584
-0.01(-0.04%)
Dec 03, 2013
28.53
28.61
28.44
28.53
94,999
-0.08(-0.26%)
Dec 02, 2013
28.74
28.77
28.61
28.61
202,214
-0.15(-0.51%)
Nov 29, 2013
28.83
28.83
28.73
28.75
32,154
+0.04(+0.13%)
Nov 27, 2013
28.67
28.73
28.61
28.71
101,750
+0.09(+0.32%)
Nov 26, 2013
28.56
28.70
28.48
28.62
73,732
+0.11(+0.39%)
Nov 25, 2013
28.63
28.63
28.48
28.51
23,547
-0.05(-0.19%)
Nov 22, 2013
28.46
28.56
28.41
28.56
170,384
+0.20(+0.72%)
Nov 21, 2013
28.31
28.41
28.28
28.36
23,746
+0.21(+0.76%)
Nov 20, 2013
28.25
28.34
28.07
28.15
79,320
-0.07(-0.24%)
Nov 19, 2013
28.35
28.40
28.20
28.21
49,123
-0.10(-0.37%)
Nov 18, 2013
28.58
28.58
28.29
28.32
71,883
-0.20(-0.70%)
Nov 15, 2013
28.45
28.52
28.41
28.52
30,758
+0.11(+0.40%)
Nov 14, 2013
28.32
28.43
28.32
28.41
49,885
+0.12(+0.41%)
Nov 13, 2013
27.92
28.29
27.83
28.29
77,162
+0.27(+0.97%)
Nov 12, 2013
27.97
28.02
27.90
28.02
24,225
+0.01(+0.04%)
Nov 11, 2013
27.86
28.03
27.86
28.01
26,446
+0.03(+0.12%)
Nov 08, 2013
27.63
27.97
27.63
27.97
32,170
+0.34(+1.22%)
Nov 07, 2013
28.15
28.15
27.63
27.63
26,887
-0.44(-1.56%)
Nov 06, 2013
28.11
28.17
28.01
28.07
25,722
+0.05(+0.18%)
Nov 05, 2013
27.96
28.09
27.86
28.02
62,869
-0.02(-0.06%)
Nov 04, 2013
28.07
28.07
27.96
28.04
79,183
+0.06(+0.23%)
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
.