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 (%)
May 29, 2009
12.92
13.06
12.83
13.06
200,938
+0.21(+1.60%)
May 28, 2009
12.80
12.89
12.61
12.85
97,846
+0.16(+1.29%)
May 27, 2009
12.86
12.94
12.69
12.69
95,388
-0.20(-1.54%)
May 26, 2009
12.45
12.90
12.45
12.89
2,660,675
+0.35(+2.78%)
May 22, 2009
12.58
12.64
12.46
12.54
261,179
+0.00(+0.03%)
May 21, 2009
12.59
12.65
12.42
12.54
202,196
-0.23(-1.83%)
May 20, 2009
12.89
13.03
12.75
12.77
159,371
-0.02(-0.19%)
May 19, 2009
12.76
12.90
12.71
12.79
1,302,041
+0.03(+0.25%)
May 18, 2009
12.51
12.77
12.49
12.76
253,509
+0.34(+2.74%)
May 15, 2009
12.54
12.60
12.37
12.42
200,758
-0.09(-0.70%)
May 14, 2009
12.42
12.59
12.39
12.51
97,445
+0.12(+0.99%)
May 13, 2009
12.54
12.58
12.36
12.39
189,662
-0.34(-2.71%)
May 12, 2009
12.79
12.84
12.57
12.73
165,553
+0.01(+0.06%)
May 11, 2009
12.77
12.85
12.65
12.72
413,406
-0.15(-1.20%)
May 08, 2009
12.86
12.94
12.72
12.88
196,999
+0.18(+1.43%)
May 07, 2009
12.98
13.01
12.60
12.69
343,800
-0.22(-1.72%)
May 06, 2009
12.96
12.96
12.75
12.92
1,183,273
+0.09(+0.68%)
May 05, 2009
12.79
12.85
12.72
12.83
510,179
-0.03(-0.22%)
May 04, 2009
12.61
12.86
12.59
12.86
165,020
+0.36(+2.88%)
May 01, 2009
12.42
12.56
12.34
12.50
173,390
+0.05(+0.38%)
Apr 30, 2009
12.58
12.69
12.39
12.45
427,670
+0.03(+0.22%)
Apr 29, 2009
12.30
12.54
12.25
12.42
251,182
+0.27(+2.21%)
Apr 28, 2009
12.05
12.28
12.05
12.15
190,496
-0.04(-0.29%)
Apr 27, 2009
12.14
12.33
12.11
12.19
235,062
-0.07(-0.58%)
Apr 24, 2009
12.12
12.37
12.11
12.26
349,277
+0.19(+1.61%)
Apr 23, 2009
12.05
12.08
11.86
12.06
304,537
+0.09(+0.73%)
Apr 22, 2009
11.94
12.24
11.94
11.98
210,146
-0.03(-0.26%)
Apr 21, 2009
11.78
12.01
11.76
12.01
190,569
+0.18(+1.51%)
Apr 20, 2009
12.08
12.08
11.81
11.83
149,412
-0.42(-3.46%)
Apr 17, 2009
12.20
12.31
12.15
12.25
264,777
+0.03(+0.26%)
Apr 16, 2009
12.08
12.27
11.98
12.22
472,420
+0.25(+2.08%)
Apr 15, 2009
11.85
11.98
11.80
11.97
225,661
+0.06(+0.53%)
Apr 14, 2009
11.95
12.06
11.87
11.91
308,044
-0.15(-1.25%)
Apr 13, 2009
12.02
12.13
11.92
12.06
207,567
-0.01(-0.07%)
Apr 09, 2009
12.00
12.09
11.92
12.07
578,344
+0.35(+2.97%)
Apr 08, 2009
11.62
11.77
11.56
11.72
124,404
+0.19(+1.61%)
Apr 07, 2009
11.62
11.70
11.52
11.53
428,658
-0.29(-2.45%)
Apr 06, 2009
11.82
11.85
11.65
11.82
335,728
-0.10(-0.82%)
Apr 03, 2009
11.82
11.94
11.76
11.92
205,948
+0.12(+1.01%)
Apr 02, 2009
11.72
11.99
11.69
11.80
325,531
+0.34(+3.00%)
Apr 01, 2009
11.14
11.50
11.12
11.46
359,347
+0.17(+1.54%)
Mar 31, 2009
11.34
11.50
11.23
11.28
2,640,295
+0.08(+0.71%)
Mar 30, 2009
11.26
11.26
11.08
11.21
1,598,266
-0.56(-4.74%)
Mar 26, 2009
11.53
11.78
11.52
11.76
357,907
+0.33(+2.87%)
Mar 25, 2009
11.48
11.63
11.16
11.44
187,480
+0.05(+0.42%)
Mar 24, 2009
11.47
11.57
11.36
11.39
240,695
-0.19(-1.68%)
Mar 23, 2009
11.30
11.58
11.30
11.58
236,676
+0.64(+5.86%)
Mar 20, 2009
11.18
11.24
10.90
10.94
172,685
-0.18(-1.60%)
Mar 19, 2009
11.26
11.30
11.10
11.12
250,051
-0.04(-0.39%)
Mar 18, 2009
10.92
11.30
10.90
11.16
229,112
+0.16(+1.44%)
Mar 17, 2009
10.70
11.00
10.66
11.00
190,605
+0.30(+2.81%)
Mar 16, 2009
10.87
10.94
10.69
10.70
335,217
-0.06(-0.59%)
Mar 13, 2009
10.78
10.79
10.60
10.77
0
+0.06(+0.55%)
Mar 12, 2009
10.31
10.71
10.26
10.71
167,016
+0.37(+3.56%)
Mar 11, 2009
10.41
10.47
10.25
10.34
338,004
+0.08(+0.77%)
Mar 10, 2009
9.896
10.27
9.896
10.26
366,100
+0.51(+5.28%)
Mar 09, 2009
9.773
10.01
9.706
9.745
300,717
-0.14(-1.40%)
Mar 06, 2009
9.967
10.06
9.646
9.884
0
-0.02(-0.16%)
Mar 05, 2009
10.06
10.14
9.860
9.900
106,747
-0.33(-3.25%)
Mar 04, 2009
10.13
10.38
10.07
10.23
245,612
+0.27(+2.70%)
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
.