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 31, 2012
20.56
20.61
20.34
20.49
32,136
-0.11(-0.51%)
May 30, 2012
20.70
20.70
20.55
20.59
56,415
-0.29(-1.37%)
May 29, 2012
20.80
20.92
20.78
20.88
43,258
+0.25(+1.23%)
May 25, 2012
20.67
20.72
20.58
20.63
58,498
-0.06(-0.28%)
May 24, 2012
20.76
20.76
20.52
20.68
162,011
+0.00(+0.00%)
May 23, 2012
20.45
20.72
20.32
20.68
49,628
+0.06(+0.30%)
May 22, 2012
20.67
20.76
20.53
20.62
34,420
-0.02(-0.08%)
May 21, 2012
20.20
20.64
20.20
20.64
40,564
+0.48(+2.36%)
May 18, 2012
20.45
20.45
20.14
20.16
55,554
-0.19(-0.94%)
May 17, 2012
20.77
20.77
20.35
20.35
44,895
-0.40(-1.91%)
May 16, 2012
20.94
20.98
20.75
20.75
78,847
-0.09(-0.41%)
May 15, 2012
20.90
21.07
20.82
20.83
30,529
-0.11(-0.51%)
May 14, 2012
20.94
21.07
20.91
20.94
22,385
-0.22(-1.06%)
May 11, 2012
21.12
21.34
21.11
21.16
71,341
-0.00(-0.02%)
May 10, 2012
21.33
21.33
21.14
21.17
54,452
-0.00(-0.02%)
May 09, 2012
21.05
21.29
20.96
21.17
59,382
-0.11(-0.54%)
May 08, 2012
21.25
21.29
20.96
21.29
104,667
-0.10(-0.46%)
May 07, 2012
21.32
21.44
21.28
21.38
136,730
-0.02(-0.08%)
May 04, 2012
21.66
21.66
21.40
21.40
53,292
-0.37(-1.70%)
May 03, 2012
21.99
21.99
21.73
21.77
21,119
-0.20(-0.91%)
May 02, 2012
21.84
21.97
21.82
21.97
69,042
+0.02(+0.07%)
May 01, 2012
21.89
22.15
21.86
21.95
249,996
+0.06(+0.26%)
Apr 30, 2012
21.98
21.98
21.87
21.90
53,476
-0.11(-0.50%)
Apr 27, 2012
21.98
22.08
21.92
22.01
18,407
+0.11(+0.48%)
Apr 26, 2012
21.75
21.94
21.75
21.90
63,325
+0.13(+0.60%)
Apr 25, 2012
21.64
21.77
21.63
21.77
86,606
+0.41(+1.93%)
Apr 24, 2012
21.38
21.45
21.31
21.36
52,867
-0.02(-0.11%)
Apr 23, 2012
21.36
21.40
21.23
21.38
41,533
-0.20(-0.91%)
Apr 20, 2012
21.67
21.74
21.58
21.58
38,957
+0.03(+0.13%)
Apr 19, 2012
21.71
21.79
21.46
21.55
74,340
-0.18(-0.81%)
Apr 18, 2012
21.72
21.80
21.69
21.73
50,781
-0.05(-0.22%)
Apr 17, 2012
21.53
21.82
21.53
21.78
51,199
+0.37(+1.71%)
Apr 16, 2012
21.62
21.62
21.38
21.41
20,537
-0.09(-0.42%)
Apr 13, 2012
21.68
21.68
21.50
21.50
25,341
-0.24(-1.11%)
Apr 12, 2012
21.48
21.76
21.48
21.74
63,433
+0.29(+1.35%)
Apr 11, 2012
21.48
21.52
21.41
21.45
492,550
+0.18(+0.82%)
Apr 10, 2012
21.64
21.66
21.26
21.27
37,431
-0.40(-1.82%)
Apr 09, 2012
21.63
21.74
21.60
21.67
22,196
-0.24(-1.12%)
Apr 05, 2012
21.80
21.93
21.80
21.91
22,767
+0.06(+0.26%)
Apr 04, 2012
21.94
21.94
21.78
21.86
27,510
-0.27(-1.22%)
Apr 03, 2012
22.13
22.19
22.02
22.13
145,068
-0.01(-0.04%)
Apr 02, 2012
21.96
22.19
21.91
22.13
67,822
+0.18(+0.80%)
Mar 30, 2012
22.00
22.02
21.95
21.96
21,408
+0.04(+0.20%)
Mar 29, 2012
21.82
21.93
21.74
21.91
42,341
-0.00(-0.02%)
Mar 28, 2012
22.06
22.09
21.80
21.92
58,712
-0.14(-0.65%)
Mar 27, 2012
22.13
22.15
22.06
22.06
63,816
-0.02(-0.09%)
Mar 26, 2012
21.93
22.09
21.93
22.08
34,727
+0.29(+1.31%)
Mar 23, 2012
21.73
21.80
21.60
21.80
29,893
+0.07(+0.34%)
Mar 22, 2012
21.72
21.75
21.65
21.72
157,923
-0.14(-0.65%)
Mar 21, 2012
21.88
21.93
21.82
21.86
68,609
-0.00(-0.02%)
Mar 20, 2012
21.83
21.87
21.75
21.87
50,495
-0.07(-0.33%)
Mar 19, 2012
21.83
22.00
21.83
21.94
58,000
+0.11(+0.50%)
Mar 16, 2012
21.86
21.87
21.81
21.83
24,767
+0.02(+0.07%)
Mar 15, 2012
21.74
21.83
21.71
21.81
46,727
+0.11(+0.51%)
Mar 14, 2012
21.73
21.79
21.66
21.70
26,222
-0.03(-0.16%)
Mar 13, 2012
21.49
21.74
21.46
21.74
92,244
+0.38(+1.77%)
Mar 12, 2012
21.40
21.42
21.33
21.36
34,866
-0.02(-0.10%)
Mar 09, 2012
21.33
21.44
21.32
21.38
50,972
+0.09(+0.42%)
Mar 08, 2012
21.20
21.33
21.17
21.29
44,089
+0.23(+1.10%)
Mar 07, 2012
20.95
21.08
20.95
21.06
27,563
+0.16(+0.78%)
Mar 06, 2012
21.01
21.01
20.84
20.90
637,424
-0.32(-1.51%)
Mar 05, 2012
21.31
21.31
21.16
21.22
22,272
-0.11(-0.51%)
Mar 02, 2012
21.39
21.42
21.26
21.33
63,537
-0.09(-0.44%)
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
.