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 (%)
Mar 31, 2017
40.54
40.66
40.49
40.55
212,009
-0.01(-0.02%)
Mar 30, 2017
40.53
40.63
40.48
40.56
205,850
+0.04(+0.09%)
Mar 29, 2017
40.41
40.54
40.32
40.52
246,571
+0.10(+0.26%)
Mar 28, 2017
40.09
40.49
40.08
40.42
261,350
+0.24(+0.61%)
Mar 27, 2017
39.91
40.22
39.81
40.17
339,256
-0.02(-0.04%)
Mar 24, 2017
40.30
40.37
40.07
40.19
251,688
-0.02(-0.04%)
Mar 23, 2017
40.24
40.40
40.13
40.20
271,565
-0.07(-0.17%)
Mar 22, 2017
40.15
40.30
40.01
40.27
251,433
+0.15(+0.37%)
Mar 21, 2017
40.76
40.78
40.10
40.13
242,198
-0.48(-1.18%)
Mar 20, 2017
40.65
40.70
40.52
40.60
251,698
-0.02(-0.04%)
Mar 17, 2017
40.70
40.75
40.60
40.62
417,005
+0.03(+0.09%)
Mar 16, 2017
40.72
40.72
40.53
40.59
319,570
-0.10(-0.24%)
Mar 15, 2017
40.41
40.75
40.35
40.68
1,577,518
+0.38(+0.95%)
Mar 14, 2017
40.38
40.38
40.20
40.30
214,338
-0.15(-0.37%)
Mar 13, 2017
40.42
40.46
40.35
40.45
315,165
+0.08(+0.19%)
Mar 10, 2017
40.43
40.44
40.22
40.37
330,996
+0.14(+0.35%)
Mar 09, 2017
40.25
40.30
40.06
40.23
5,910,376
+0.04(+0.11%)
Mar 08, 2017
40.27
40.35
40.17
40.19
211,333
-0.02(-0.04%)
Mar 07, 2017
40.28
40.37
40.20
40.20
260,797
-0.14(-0.35%)
Mar 06, 2017
40.29
40.39
40.20
40.34
352,297
-0.10(-0.24%)
Mar 03, 2017
40.36
40.44
40.26
40.44
457,814
+0.06(+0.15%)
Mar 02, 2017
40.61
40.61
40.34
40.38
369,256
-0.23(-0.56%)
Mar 01, 2017
40.39
40.68
40.34
40.61
275,309
+0.51(+1.27%)
Feb 28, 2017
40.20
40.20
40.04
40.10
235,309
-0.13(-0.33%)
Feb 27, 2017
40.15
40.23
40.06
40.23
207,901
+0.12(+0.30%)
Feb 24, 2017
39.90
40.13
39.87
40.11
243,402
+0.07(+0.17%)
Feb 23, 2017
40.17
40.18
39.88
40.04
357,250
-0.03(-0.09%)
Feb 22, 2017
40.04
40.08
39.98
40.07
230,839
-0.01(-0.02%)
Feb 21, 2017
40.00
40.11
39.95
40.08
252,916
+0.23(+0.57%)
Feb 17, 2017
39.86
39.86
39.86
0
+0.03(+0.09%)
Feb 16, 2017
39.86
39.86
39.66
39.82
399,385
+0.02(+0.05%)
Feb 15, 2017
39.59
39.85
39.59
39.80
235,568
+0.18(+0.45%)
Feb 14, 2017
39.49
39.62
39.37
39.62
181,123
+0.17(+0.42%)
Feb 13, 2017
39.38
39.53
39.36
39.45
376,390
+0.15(+0.38%)
Feb 10, 2017
39.24
39.34
39.21
39.31
230,721
+0.15(+0.38%)
Feb 09, 2017
39.02
39.20
38.91
39.16
446,552
+0.20(+0.51%)
Feb 08, 2017
38.83
38.97
38.80
38.96
202,961
+0.09(+0.22%)
Feb 07, 2017
38.91
38.97
38.83
38.87
349,489
+0.03(+0.09%)
Feb 06, 2017
38.82
38.84
38.74
38.84
165,211
-0.03(-0.09%)
Feb 03, 2017
38.79
38.88
38.73
38.87
192,731
+0.22(+0.56%)
Feb 02, 2017
38.57
38.71
38.50
38.65
209,709
+0.03(+0.07%)
Feb 01, 2017
38.71
38.73
38.48
38.63
209,553
+0.09(+0.23%)
Jan 31, 2017
38.50
38.54
38.36
38.54
352,500
-0.07(-0.18%)
Jan 30, 2017
38.71
38.71
38.38
38.61
984,834
-0.19(-0.49%)
Jan 27, 2017
38.82
38.88
38.77
38.80
601,866
-0.01(-0.02%)
Jan 26, 2017
38.83
38.90
38.77
38.81
206,679
+0.00(+0.00%)
Jan 25, 2017
38.67
38.84
38.67
38.81
387,442
+0.26(+0.68%)
Jan 24, 2017
38.36
38.60
38.19
38.55
327,660
+0.24(+0.64%)
Jan 23, 2017
38.31
38.36
38.12
38.30
991,562
-0.03(-0.07%)
Jan 20, 2017
38.38
38.46
38.24
38.33
457,762
+0.07(+0.18%)
Jan 19, 2017
38.44
38.48
38.18
38.26
480,780
-0.14(-0.36%)
Jan 18, 2017
38.37
38.41
38.27
38.40
262,987
+0.10(+0.25%)
Jan 17, 2017
38.31
38.37
38.22
38.30
1,948,070
-0.10(-0.25%)
Jan 13, 2017
38.40
38.40
38.40
0
+0.13(+0.34%)
Jan 12, 2017
38.23
38.30
37.97
38.27
452,835
-0.08(-0.20%)
Jan 11, 2017
38.33
38.38
38.10
38.35
432,657
+0.03(+0.09%)
Jan 10, 2017
38.30
38.43
38.20
38.31
224,090
+0.03(+0.09%)
Jan 09, 2017
38.31
38.34
38.20
38.28
1,135,566
+0.03(+0.07%)
Jan 06, 2017
38.12
38.36
38.02
38.25
836,600
+0.20(+0.53%)
Jan 05, 2017
38.01
38.10
37.91
38.05
456,209
+0.04(+0.11%)
Jan 04, 2017
37.82
38.05
37.82
38.01
266,167
+0.27(+0.72%)
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
.