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 (%)
Sep 30, 2004
14.50
14.51
14.44
14.46
14,147
+0.03(+0.22%)
Sep 29, 2004
14.40
14.48
14.39
14.43
67,454
+0.03(+0.19%)
Sep 28, 2004
14.31
14.40
14.29
14.40
52,043
+0.09(+0.64%)
Sep 27, 2004
14.39
14.39
14.31
14.31
13,895
-0.09(-0.66%)
Sep 24, 2004
14.47
14.49
14.41
14.41
36,632
-0.06(-0.44%)
Sep 23, 2004
14.48
14.51
14.44
14.47
10,863
-0.02(-0.16%)
Sep 22, 2004
14.65
14.65
14.48
14.49
86,654
-0.23(-1.59%)
Sep 21, 2004
14.64
14.75
14.64
14.73
48,001
+0.07(+0.46%)
Sep 20, 2004
14.70
14.70
14.61
14.66
142,235
-0.06(-0.40%)
Sep 17, 2004
14.72
14.73
14.67
14.72
151,835
+0.05(+0.35%)
Sep 16, 2004
14.67
14.72
14.67
14.67
6,821
+0.06(+0.38%)
Sep 15, 2004
14.69
14.70
14.61
14.61
17,937
-0.12(-0.83%)
Sep 14, 2004
14.71
14.77
14.69
14.74
133,645
+0.04(+0.24%)
Sep 13, 2004
14.66
14.78
14.66
14.70
8,842
+0.04(+0.27%)
Sep 10, 2004
14.53
14.66
14.52
14.66
10,105
+0.10(+0.65%)
Sep 09, 2004
14.57
14.57
14.46
14.57
4,042
+0.10(+0.66%)
Sep 08, 2004
14.53
14.59
14.47
14.47
18,947
-0.03(-0.19%)
Sep 07, 2004
14.55
14.60
14.49
14.50
21,979
+0.02(+0.14%)
Sep 03, 2004
14.49
14.50
14.46
14.48
8,337
-0.09(-0.65%)
Sep 02, 2004
14.37
14.58
14.37
14.57
22,990
+0.19(+1.29%)
Sep 01, 2004
14.33
14.41
14.33
14.39
30,063
+0.17(+1.17%)
Aug 31, 2004
14.24
14.24
14.22
14.22
1,768
-0.08(-0.53%)
Aug 30, 2004
14.39
14.41
14.30
14.30
15,158
-0.14(-0.99%)
Aug 27, 2004
14.42
14.45
14.42
14.44
3,536
+0.04(+0.28%)
Aug 26, 2004
14.38
14.42
14.36
14.40
20,968
+0.02(+0.14%)
Aug 25, 2004
14.23
14.41
14.20
14.38
28,295
+0.11(+0.80%)
Aug 24, 2004
14.35
14.35
14.22
14.27
16,674
-0.00(-0.03%)
Aug 23, 2004
14.34
14.34
14.27
14.27
28,548
-0.00(-0.03%)
Aug 20, 2004
14.17
14.27
14.17
14.27
9,600
+0.13(+0.95%)
Aug 19, 2004
14.21
14.23
14.13
14.14
81,096
-0.09(-0.61%)
Aug 18, 2004
13.99
14.25
13.99
14.23
44,716
+0.19(+1.33%)
Aug 17, 2004
14.07
14.09
14.00
14.04
22,232
+0.09(+0.65%)
Aug 16, 2004
13.84
13.96
13.84
13.95
43,959
+0.21(+1.56%)
Aug 13, 2004
13.83
13.83
13.74
13.74
30,316
-0.07(-0.49%)
Aug 12, 2004
13.93
13.93
13.76
13.80
25,011
-0.14(-0.99%)
Aug 11, 2004
13.77
13.94
13.77
13.94
12,631
-0.03(-0.20%)
Aug 10, 2004
13.86
13.97
13.86
13.97
19,958
+0.17(+1.23%)
Aug 09, 2004
13.83
13.84
13.77
13.80
22,232
+0.00(+0.03%)
Aug 06, 2004
13.92
13.94
13.75
13.79
88,675
-0.23(-1.61%)
Aug 05, 2004
14.32
14.32
14.02
14.02
32,085
-0.30(-2.13%)
Aug 04, 2004
14.28
14.37
14.21
14.32
13,389
-0.01(-0.08%)
Aug 03, 2004
14.46
14.46
14.31
14.34
65,938
-0.15(-1.04%)
Aug 02, 2004
14.35
14.49
14.35
14.49
12,126
+0.10(+0.66%)
Jul 30, 2004
14.34
14.46
14.34
14.39
12,884
+0.00(+0.03%)
Jul 29, 2004
14.38
14.40
14.30
14.39
122,024
+0.13(+0.89%)
Jul 28, 2004
14.23
14.30
14.13
14.26
3,789
-0.07(-0.47%)
Jul 27, 2004
14.21
14.33
14.16
14.33
76,296
+0.20(+1.43%)
Jul 26, 2004
14.27
14.27
14.05
14.13
52,548
-0.10(-0.73%)
Jul 23, 2004
14.34
14.34
14.19
14.23
15,158
-0.19(-1.31%)
Jul 22, 2004
14.35
14.42
14.23
14.42
12,884
-0.00(-0.03%)
Jul 21, 2004
14.76
14.76
14.42
14.42
112,171
-0.17(-1.17%)
Jul 20, 2004
14.49
14.61
14.49
14.59
11,621
+0.13(+0.90%)
Jul 19, 2004
14.58
14.58
14.40
14.46
179,373
-0.09(-0.60%)
Jul 16, 2004
14.73
14.73
14.55
14.55
22,232
-0.10(-0.70%)
Jul 15, 2004
14.71
14.78
14.65
14.65
223,079
-0.02(-0.11%)
Jul 14, 2004
14.64
14.83
14.64
14.67
41,432
-0.11(-0.75%)
Jul 13, 2004
14.82
14.82
14.78
14.78
149,309
+0.00(+0.03%)
Jul 12, 2004
14.81
14.81
14.66
14.78
48,253
+0.01(+0.05%)
Jul 09, 2004
14.81
14.85
14.77
14.77
157,646
-0.04(-0.29%)
Jul 08, 2004
14.89
14.93
14.76
14.81
175,836
-0.08(-0.53%)
Jul 07, 2004
14.96
14.98
14.88
14.89
92,212
+0.02(+0.13%)
Jul 06, 2004
15.01
15.02
14.83
14.87
28,042
-0.18(-1.18%)
Jul 02, 2004
15.14
15.14
15.02
15.05
22,232
-0.11(-0.76%)
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
.