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 (%)
Nov 30, 2011
19.00
19.24
18.99
19.24
156,085
+0.77(+4.14%)
Nov 29, 2011
18.45
18.60
18.45
18.47
64,636
+0.03(+0.18%)
Nov 28, 2011
18.38
18.52
18.33
18.44
203,292
+0.55(+3.10%)
Nov 25, 2011
17.91
18.07
17.89
17.89
40,446
-0.10(-0.56%)
Nov 23, 2011
18.24
18.24
17.98
17.99
88,599
-0.38(-2.09%)
Nov 22, 2011
18.38
18.47
18.27
18.37
167,052
-0.05(-0.26%)
Nov 21, 2011
18.48
18.49
18.23
18.42
180,357
-0.32(-1.71%)
Nov 18, 2011
18.88
18.88
18.71
18.74
193,003
-0.05(-0.26%)
Nov 17, 2011
19.09
19.13
18.70
18.79
84,205
-0.37(-1.92%)
Nov 16, 2011
19.30
19.50
19.14
19.16
149,721
-0.29(-1.48%)
Nov 15, 2011
19.26
19.53
19.21
19.45
107,128
+0.16(+0.84%)
Nov 14, 2011
19.36
19.43
19.25
19.28
170,011
-0.15(-0.75%)
Nov 11, 2011
19.29
19.47
19.27
19.43
355,068
+0.38(+1.98%)
Nov 10, 2011
19.17
19.17
18.87
19.05
546,515
+0.11(+0.58%)
Nov 09, 2011
19.22
19.29
18.91
18.94
1,001,606
-0.72(-3.65%)
Nov 08, 2011
19.57
19.67
19.37
19.66
24,545
+0.22(+1.15%)
Nov 07, 2011
19.37
19.44
19.12
19.44
41,560
+0.09(+0.48%)
Nov 04, 2011
19.29
19.40
19.18
19.35
35,319
-0.10(-0.50%)
Nov 03, 2011
19.25
19.48
19.03
19.44
41,481
+0.38(+2.00%)
Nov 02, 2011
19.02
19.11
18.87
19.06
88,492
+0.30(+1.60%)
Nov 01, 2011
18.71
18.97
18.66
18.76
148,873
-0.48(-2.50%)
Oct 31, 2011
19.44
19.52
19.24
19.24
79,845
-0.46(-2.32%)
Oct 28, 2011
19.61
19.73
19.60
19.70
373,644
+0.05(+0.27%)
Oct 27, 2011
19.54
19.79
19.36
19.65
116,451
+0.61(+3.19%)
Oct 26, 2011
19.07
19.10
18.74
19.04
140,133
+0.11(+0.58%)
Oct 25, 2011
19.17
19.17
18.93
18.93
56,468
-0.34(-1.79%)
Oct 24, 2011
19.11
19.31
19.07
19.28
44,415
+0.34(+1.77%)
Oct 21, 2011
18.80
18.94
18.76
18.94
46,166
+0.36(+1.92%)
Oct 20, 2011
18.54
18.64
18.32
18.58
54,327
+0.03(+0.15%)
Oct 19, 2011
18.80
18.84
18.51
18.56
61,517
-0.29(-1.53%)
Oct 18, 2011
18.56
18.95
18.34
18.84
131,093
+0.31(+1.68%)
Oct 17, 2011
18.85
18.87
18.53
18.53
59,906
-0.41(-2.18%)
Oct 14, 2011
18.82
18.94
18.74
18.94
56,853
+0.38(+2.03%)
Oct 13, 2011
18.47
18.62
18.37
18.57
58,133
+0.01(+0.05%)
Oct 12, 2011
18.53
18.74
18.53
18.56
51,499
+0.18(+0.97%)
Oct 11, 2011
18.24
18.43
18.24
18.38
31,325
+0.13(+0.69%)
Oct 10, 2011
18.04
18.28
18.04
18.26
103,472
+0.53(+2.99%)
Oct 07, 2011
17.92
17.94
17.66
17.73
52,865
-0.13(-0.75%)
Oct 06, 2011
17.52
17.86
17.46
17.86
93,939
+0.33(+1.87%)
Oct 05, 2011
17.21
17.56
17.12
17.53
374,222
+0.33(+1.91%)
Oct 04, 2011
16.59
17.22
16.44
17.20
150,578
+0.43(+2.56%)
Oct 03, 2011
17.23
17.36
16.77
16.77
224,864
-0.53(-3.09%)
Sep 30, 2011
17.54
17.66
17.30
17.31
47,268
-0.43(-2.44%)
Sep 29, 2011
18.06
18.07
17.45
17.74
97,535
+0.00(+0.02%)
Sep 28, 2011
18.20
18.21
17.71
17.74
50,402
-0.41(-2.25%)
Sep 27, 2011
18.30
18.44
18.04
18.15
130,253
+0.25(+1.38%)
Sep 26, 2011
17.71
17.90
17.39
17.90
50,195
+0.34(+1.94%)
Sep 23, 2011
17.41
17.63
17.35
17.56
62,203
+0.09(+0.53%)
Sep 22, 2011
17.56
17.62
17.24
17.47
141,019
-0.61(-3.37%)
Sep 21, 2011
18.64
18.69
18.07
18.08
39,847
-0.50(-2.71%)
Sep 20, 2011
18.76
18.90
18.57
18.58
23,341
-0.09(-0.48%)
Sep 19, 2011
18.39
18.74
18.38
18.67
81,879
-0.12(-0.64%)
Sep 16, 2011
18.74
18.82
18.64
18.79
94,323
+0.10(+0.56%)
Sep 15, 2011
18.60
18.70
18.43
18.69
112,539
+0.28(+1.51%)
Sep 14, 2011
18.22
18.60
18.05
18.41
35,649
+0.28(+1.56%)
Sep 13, 2011
17.94
18.16
17.91
18.12
78,575
+0.22(+1.22%)
Sep 12, 2011
17.59
17.91
17.54
17.91
109,555
+0.11(+0.61%)
Sep 09, 2011
18.11
18.14
17.70
17.80
127,536
-0.50(-2.76%)
Sep 08, 2011
18.36
18.52
18.24
18.30
30,848
-0.19(-1.00%)
Sep 07, 2011
18.25
18.49
18.21
18.49
109,781
+0.49(+2.74%)
Sep 06, 2011
17.58
18.00
17.56
18.00
42,167
-0.06(-0.34%)
Sep 02, 2011
18.18
18.25
17.99
18.06
74,285
-0.45(-2.42%)
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
.