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 (%)
Feb 28, 2005
15.50
15.50
15.36
15.42
21,726
-0.10(-0.66%)
Feb 25, 2005
15.36
15.52
15.35
15.52
24,758
+0.13(+0.85%)
Feb 24, 2005
15.19
15.39
15.19
15.39
24,000
+0.12(+0.78%)
Feb 23, 2005
15.28
15.28
15.21
15.27
29,558
+0.08(+0.49%)
Feb 22, 2005
15.32
15.40
15.19
15.20
123,034
-0.22(-1.41%)
Feb 18, 2005
15.41
15.45
15.37
15.42
16,674
+0.01(+0.05%)
Feb 17, 2005
15.54
15.54
15.41
15.41
19,453
-0.15(-0.94%)
Feb 16, 2005
15.54
15.56
15.50
15.56
59,369
-0.00(-0.03%)
Feb 15, 2005
15.48
15.61
15.46
15.56
90,191
+0.04(+0.28%)
Feb 14, 2005
15.48
15.52
15.46
15.52
62,148
+0.03(+0.18%)
Feb 11, 2005
15.31
15.52
15.31
15.49
49,517
+0.13(+0.85%)
Feb 10, 2005
15.33
15.37
15.24
15.36
57,096
+0.05(+0.31%)
Feb 09, 2005
15.47
15.47
15.28
15.31
25,769
-0.20(-1.28%)
Feb 08, 2005
15.50
15.54
15.45
15.51
9,347
+0.03(+0.18%)
Feb 07, 2005
15.45
15.53
15.45
15.48
70,486
+0.04(+0.23%)
Feb 04, 2005
15.32
15.48
15.32
15.45
24,000
+0.15(+0.98%)
Feb 03, 2005
15.31
15.34
15.24
15.29
152,340
-0.09(-0.57%)
Feb 02, 2005
15.32
15.39
15.32
15.38
43,201
+0.05(+0.34%)
Feb 01, 2005
15.26
15.33
15.24
15.33
44,211
+0.08(+0.49%)
Jan 31, 2005
15.24
15.26
15.18
15.26
41,432
+0.20(+1.31%)
Jan 28, 2005
15.20
15.20
15.04
15.06
17,684
-0.11(-0.70%)
Jan 27, 2005
15.14
15.18
15.10
15.16
26,779
+0.02(+0.13%)
Jan 26, 2005
15.14
15.19
15.10
15.14
107,623
+0.11(+0.71%)
Jan 25, 2005
15.12
15.13
15.04
15.04
32,085
+0.08(+0.50%)
Jan 24, 2005
15.12
15.12
14.96
14.96
46,232
-0.16(-1.07%)
Jan 21, 2005
15.19
15.24
15.07
15.12
33,095
-0.05(-0.34%)
Jan 20, 2005
15.28
15.29
15.17
15.18
53,306
-0.14(-0.93%)
Jan 19, 2005
15.46
15.48
15.31
15.32
56,590
-0.15(-0.95%)
Jan 18, 2005
15.32
15.48
15.27
15.46
56,843
+0.08(+0.54%)
Jan 14, 2005
15.29
15.39
15.29
15.38
33,853
+0.13(+0.88%)
Jan 13, 2005
15.42
15.43
15.24
15.25
42,948
-0.17(-1.13%)
Jan 12, 2005
15.35
15.42
15.25
15.42
27,537
+0.08(+0.49%)
Jan 11, 2005
15.42
15.42
15.33
15.35
32,590
-0.08(-0.49%)
Jan 10, 2005
15.33
15.53
15.33
15.42
45,474
+0.03(+0.18%)
Jan 07, 2005
15.41
15.43
15.32
15.39
119,497
+0.00(+0.03%)
Jan 06, 2005
15.41
15.43
15.32
15.39
81,096
+0.05(+0.34%)
Jan 05, 2005
15.44
15.49
15.34
15.34
75,033
-0.07(-0.46%)
Jan 04, 2005
15.67
15.70
15.37
15.41
94,234
-0.23(-1.44%)
Jan 03, 2005
15.86
15.86
15.63
15.63
284,975
-0.12(-0.75%)
Dec 31, 2004
15.79
15.85
15.75
15.75
47,495
-0.08(-0.52%)
Dec 30, 2004
15.83
15.86
15.80
15.84
43,706
+0.02(+0.13%)
Dec 29, 2004
15.76
15.83
15.76
15.82
82,865
+0.05(+0.30%)
Dec 28, 2004
15.78
15.78
15.73
15.77
145,519
+0.09(+0.58%)
Dec 27, 2004
15.73
15.76
15.65
15.68
28,295
-0.05(-0.30%)
Dec 23, 2004
15.74
15.77
15.70
15.73
43,201
-0.07(-0.43%)
Dec 22, 2004
15.68
15.82
15.68
15.79
33,853
+0.08(+0.50%)
Dec 21, 2004
15.65
15.71
15.59
15.71
35,369
+0.16(+1.02%)
Dec 20, 2004
15.67
15.71
15.54
15.56
34,611
-0.10(-0.63%)
Dec 17, 2004
15.73
15.73
15.59
15.65
75,033
-0.10(-0.65%)
Dec 16, 2004
15.77
15.82
15.69
15.76
70,738
-0.00(-0.03%)
Dec 15, 2004
15.71
15.81
15.69
15.76
48,253
+0.03(+0.20%)
Dec 14, 2004
15.67
15.78
15.65
15.73
51,538
+0.07(+0.45%)
Dec 13, 2004
15.65
15.66
15.54
15.66
33,348
+0.12(+0.79%)
Dec 10, 2004
15.55
15.58
15.49
15.54
608,857
-0.05(-0.30%)
Dec 09, 2004
15.38
15.61
15.35
15.58
34,106
+0.08(+0.48%)
Dec 08, 2004
15.39
15.54
15.39
15.51
39,158
+0.07(+0.46%)
Dec 07, 2004
15.60
15.65
15.44
15.44
42,948
-0.17(-1.07%)
Dec 06, 2004
15.62
15.64
15.53
15.60
138,698
-0.05(-0.33%)
Dec 03, 2004
15.64
15.72
15.60
15.65
40,169
+0.04(+0.25%)
Dec 02, 2004
15.56
15.68
15.56
15.62
79,580
+0.05(+0.33%)
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
.