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 (%)
Oct 31, 2008
12.63
12.96
12.44
12.82
183,695
+0.22(+1.73%)
Oct 30, 2008
12.63
12.63
12.27
12.61
1,798,199
+0.50(+4.15%)
Oct 29, 2008
12.15
12.64
12.07
12.10
718,684
+0.03(+0.24%)
Oct 28, 2008
11.53
12.08
11.02
12.08
261,538
+1.00(+9.04%)
Oct 27, 2008
11.17
11.61
11.08
11.08
139,375
-0.41(-3.58%)
Oct 24, 2008
10.50
11.74
10.50
11.49
192,750
-0.29(-2.45%)
Oct 23, 2008
11.82
12.04
11.24
11.78
2,174,850
-0.06(-0.54%)
Oct 22, 2008
12.20
12.25
11.60
11.84
938,479
-0.71(-5.68%)
Oct 21, 2008
12.70
13.08
12.55
12.55
1,596,677
-0.49(-3.79%)
Oct 20, 2008
12.71
13.05
12.48
13.05
976,572
+0.55(+4.44%)
Oct 17, 2008
12.03
13.01
12.03
12.49
307,650
+0.02(+0.16%)
Oct 16, 2008
11.91
12.47
11.42
12.47
915,072
+0.45(+3.75%)
Oct 15, 2008
13.01
13.06
12.02
12.02
426,147
-1.21(-9.15%)
Oct 14, 2008
14.61
14.61
12.89
13.23
1,333,037
-0.19(-1.42%)
Oct 13, 2008
13.37
13.45
12.58
13.42
619,541
+1.22(+9.98%)
Oct 10, 2008
11.55
12.49
10.56
12.20
229,408
-0.14(-1.12%)
Oct 09, 2008
13.40
13.51
12.16
12.34
147,960
-0.71(-5.46%)
Oct 08, 2008
12.77
13.51
12.69
13.05
281,590
-0.06(-0.45%)
Oct 07, 2008
13.91
13.96
13.09
13.11
431,831
-0.73(-5.29%)
Oct 06, 2008
14.07
14.14
13.18
13.85
305,234
-0.58(-4.01%)
Oct 03, 2008
14.74
15.08
14.42
14.42
194,339
-0.21(-1.41%)
Oct 02, 2008
15.12
15.12
14.57
14.63
95,570
-0.74(-4.79%)
Oct 01, 2008
15.55
15.55
15.18
15.37
192,750
-0.19(-1.20%)
Sep 30, 2008
15.85
15.85
15.24
15.55
70,996
+0.42(+2.77%)
Sep 29, 2008
16.17
16.17
14.93
15.13
110,794
-1.14(-6.98%)
Sep 26, 2008
15.87
16.27
15.73
16.27
0
+0.04(+0.24%)
Sep 25, 2008
16.21
16.43
16.18
16.23
113,512
+0.23(+1.41%)
Sep 24, 2008
16.50
16.50
15.99
16.00
1,315,158
-0.07(-0.42%)
Sep 23, 2008
16.38
16.51
16.06
16.07
186,954
-0.40(-2.40%)
Sep 22, 2008
16.60
16.74
16.14
16.47
1,156,478
-0.34(-2.05%)
Sep 19, 2008
18.41
18.64
16.02
16.81
0
+0.49(+3.03%)
Sep 18, 2008
15.98
16.41
15.53
16.32
601,657
+0.53(+3.33%)
Sep 17, 2008
16.27
16.31
15.79
15.79
209,340
-0.68(-4.11%)
Sep 16, 2008
16.04
16.53
15.52
16.47
318,149
+0.13(+0.80%)
Sep 15, 2008
16.30
16.76
16.30
16.34
522,384
-0.62(-3.64%)
Sep 12, 2008
16.74
16.97
16.71
16.95
46,321
+0.09(+0.56%)
Sep 11, 2008
16.47
16.86
16.38
16.86
115,647
+0.27(+1.60%)
Sep 10, 2008
16.56
16.75
16.48
16.59
75,425
+0.14(+0.84%)
Sep 09, 2008
16.89
16.96
16.45
16.45
160,185
-0.51(-3.03%)
Sep 08, 2008
17.36
17.36
16.75
16.97
149,005
+0.13(+0.80%)
Sep 05, 2008
16.68
16.87
16.51
16.83
0
+0.01(+0.07%)
Sep 04, 2008
17.17
17.19
16.76
16.82
91,960
-0.49(-2.81%)
Sep 03, 2008
17.43
17.46
17.19
17.31
222,167
-0.15(-0.84%)
Sep 02, 2008
17.81
17.85
17.40
17.46
1,113,830
-0.19(-1.08%)
Aug 29, 2008
17.79
17.84
17.65
17.65
0
-0.24(-1.33%)
Aug 28, 2008
17.78
17.91
17.78
17.88
69,963
+0.17(+0.94%)
Aug 27, 2008
17.59
17.76
17.59
17.72
64,127
+0.15(+0.83%)
Aug 26, 2008
17.56
17.63
17.48
17.57
147,131
+0.03(+0.18%)
Aug 25, 2008
17.75
17.76
17.52
17.54
200,584
-0.33(-1.84%)
Aug 22, 2008
17.80
17.87
17.77
17.87
32,342
+0.20(+1.14%)
Aug 21, 2008
17.59
17.72
17.55
17.67
32,534
+0.01(+0.04%)
Aug 20, 2008
17.61
17.69
17.55
17.66
54,170
+0.11(+0.63%)
Aug 19, 2008
17.59
17.63
17.50
17.55
133,246
-0.15(-0.85%)
Aug 18, 2008
17.89
17.96
17.62
17.70
96,899
-0.21(-1.15%)
Aug 15, 2008
17.96
17.97
17.84
17.90
0
+0.02(+0.09%)
Aug 14, 2008
17.77
17.96
17.75
17.89
166,599
+0.06(+0.31%)
Aug 13, 2008
17.75
17.88
17.66
17.83
552,168
+0.06(+0.33%)
Aug 12, 2008
17.81
17.86
17.72
17.77
2,462,364
-0.06(-0.35%)
Aug 11, 2008
17.71
17.93
17.71
17.84
217,056
+0.09(+0.54%)
Aug 08, 2008
17.40
17.76
17.40
17.74
77,218
+0.31(+1.79%)
Aug 07, 2008
17.58
17.63
17.42
17.43
50,024
-0.22(-1.26%)
Aug 06, 2008
17.50
17.68
17.46
17.65
52,685
+0.15(+0.88%)
Aug 05, 2008
17.23
17.50
17.20
17.50
79,512
+0.39(+2.29%)
Aug 04, 2008
17.27
17.28
17.07
17.10
158,320
-0.22(-1.26%)
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
.