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 (%)
Dec 31, 2015
35.05
34.85
34.85
34.85
981,158
-0.37(-1.05%)
Dec 30, 2015
35.44
35.46
35.22
35.22
530,466
-0.26(-0.74%)
Dec 29, 2015
35.29
35.53
35.23
35.48
1,003,738
+0.40(+1.15%)
Dec 28, 2015
35.10
35.10
34.84
35.08
1,111,120
-0.04(-0.12%)
Dec 24, 2015
35.09
35.12
35.12
35.12
1,077,597
-0.00(-0.00%)
Dec 23, 2015
34.97
35.15
34.90
35.12
939,375
+0.33(+0.93%)
Dec 22, 2015
34.71
34.87
34.50
34.80
787,115
+0.25(+0.73%)
Dec 21, 2015
34.45
34.58
34.24
34.54
1,400,519
+0.29(+0.84%)
Dec 18, 2015
34.84
34.84
34.24
34.26
825,865
-0.59(-1.70%)
Dec 17, 2015
35.43
35.43
34.84
34.85
989,547
-0.50(-1.42%)
Dec 16, 2015
35.04
35.40
34.78
35.35
1,403,804
+0.56(+1.61%)
Dec 15, 2015
34.81
34.98
34.67
34.79
4,313,348
+0.24(+0.69%)
Dec 14, 2015
34.47
34.57
34.05
34.55
1,457,947
+0.17(+0.50%)
Dec 11, 2015
34.80
34.81
34.33
34.38
1,351,429
-0.72(-2.05%)
Dec 10, 2015
35.11
35.34
34.95
35.10
875,121
+0.11(+0.32%)
Dec 09, 2015
35.25
35.54
34.85
34.98
882,587
-0.39(-1.11%)
Dec 08, 2015
35.25
35.51
35.10
35.38
838,466
-0.10(-0.28%)
Dec 07, 2015
35.64
35.66
35.30
35.48
960,459
-0.22(-0.62%)
Dec 04, 2015
35.60
35.74
35.10
35.70
1,253,434
+0.73(+2.08%)
Dec 03, 2015
35.60
35.61
34.82
34.97
808,601
-0.54(-1.52%)
Dec 02, 2015
35.85
35.87
35.47
35.51
930,939
-0.30(-0.82%)
Dec 01, 2015
35.69
35.82
35.55
35.81
850,241
+0.33(+0.93%)
Nov 30, 2015
35.84
35.84
35.45
35.48
1,210,595
-0.22(-0.61%)
Nov 27, 2015
35.72
35.75
35.60
35.70
425,386
+0.04(+0.11%)
Nov 25, 2015
35.66
35.66
35.66
35.66
1,321,339
+0.08(+0.22%)
Nov 24, 2015
35.44
35.64
35.22
35.58
847,215
+0.01(+0.04%)
Nov 23, 2015
35.64
35.70
35.46
35.57
1,143,732
+0.03(+0.10%)
Nov 20, 2015
35.52
35.65
35.48
35.53
495,836
+0.19(+0.55%)
Nov 19, 2015
35.37
35.42
35.31
35.34
500,193
-0.03(-0.07%)
Nov 18, 2015
34.96
35.40
34.88
35.37
375,383
+0.60(+1.74%)
Nov 17, 2015
34.87
35.01
34.68
34.76
581,179
+0.05(+0.15%)
Nov 16, 2015
34.34
34.71
34.24
34.71
475,518
+0.40(+1.17%)
Nov 13, 2015
34.71
34.71
34.29
34.31
415,871
-0.47(-1.35%)
Nov 12, 2015
35.14
35.14
34.76
34.78
334,519
-0.43(-1.23%)
Nov 11, 2015
35.40
35.46
35.20
35.21
399,359
-0.11(-0.30%)
Nov 10, 2015
35.19
35.34
35.10
35.32
430,341
+0.04(+0.12%)
Nov 09, 2015
35.63
35.63
35.07
35.28
1,075,747
-0.37(-1.03%)
Nov 06, 2015
35.66
35.66
35.38
35.64
261,270
-0.02(-0.05%)
Nov 05, 2015
35.71
35.77
35.42
35.66
323,999
+0.01(+0.03%)
Nov 04, 2015
35.79
35.83
35.53
35.65
208,178
-0.07(-0.21%)
Nov 03, 2015
35.66
35.84
35.51
35.73
242,366
+0.06(+0.16%)
Nov 02, 2015
35.37
35.70
35.32
35.67
470,820
+0.41(+1.17%)
Oct 30, 2015
35.46
35.51
35.26
35.26
310,620
-0.15(-0.41%)
Oct 29, 2015
35.46
35.46
35.30
35.40
458,448
-0.02(-0.05%)
Oct 28, 2015
35.05
35.42
34.92
35.42
312,484
+0.41(+1.16%)
Oct 27, 2015
34.97
35.06
34.83
35.01
413,364
-0.04(-0.12%)
Oct 26, 2015
34.99
35.12
34.88
35.06
596,030
+0.06(+0.16%)
Oct 23, 2015
34.99
35.09
34.83
35.00
303,560
+0.47(+1.35%)
Oct 22, 2015
34.27
34.61
34.27
34.54
240,067
+0.51(+1.51%)
Oct 21, 2015
34.41
34.45
34.00
34.02
142,574
-0.27(-0.77%)
Oct 20, 2015
34.30
34.44
34.16
34.29
220,415
-0.09(-0.27%)
Oct 19, 2015
34.15
34.40
34.15
34.38
291,989
+0.14(+0.40%)
Oct 16, 2015
34.24
34.26
34.03
34.24
2,005,806
+0.09(+0.25%)
Oct 15, 2015
33.86
34.16
33.72
34.16
196,285
+0.54(+1.60%)
Oct 14, 2015
33.81
33.97
33.58
33.62
214,780
-0.19(-0.56%)
Oct 13, 2015
34.03
34.19
33.80
33.81
207,912
-0.29(-0.85%)
Oct 12, 2015
34.13
34.15
33.95
34.10
285,707
+0.06(+0.18%)
Oct 09, 2015
33.98
34.09
33.89
34.04
583,274
+0.16(+0.47%)
Oct 08, 2015
33.55
33.90
33.44
33.88
116,582
+0.23(+0.67%)
Oct 07, 2015
33.57
33.65
33.27
33.65
231,933
+0.28(+0.85%)
Oct 06, 2015
33.61
33.64
33.22
33.37
253,175
-0.25(-0.74%)
Oct 05, 2015
33.34
33.65
33.34
33.62
337,684
+0.51(+1.53%)
Oct 02, 2015
32.27
33.11
32.10
33.11
276,416
+0.50(+1.52%)
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
.