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, 2003
14.96
14.99
14.88
14.96
288,512
-0.01(-0.05%)
Dec 30, 2003
14.93
14.97
14.90
14.97
47,495
+0.04(+0.27%)
Dec 29, 2003
14.78
14.93
14.78
14.93
37,390
+0.14(+0.94%)
Dec 26, 2003
14.72
14.80
14.72
14.79
1,768
+0.03(+0.21%)
Dec 24, 2003
14.74
14.77
14.72
14.76
26,021
+0.00(+0.03%)
Dec 23, 2003
14.74
14.77
14.67
14.76
98,276
+0.08(+0.57%)
Dec 22, 2003
14.60
14.72
14.60
14.67
81,602
+0.04(+0.27%)
Dec 19, 2003
14.65
14.70
14.57
14.63
99,792
-0.03(-0.22%)
Dec 18, 2003
14.55
14.70
14.55
14.67
74,528
+0.17(+1.17%)
Dec 17, 2003
14.45
14.48
14.42
14.49
2,185,066
+0.03(+0.22%)
Dec 16, 2003
14.42
14.51
14.37
14.46
52,548
-0.09(-0.60%)
Dec 15, 2003
14.64
14.65
14.53
14.55
338,787
+0.00(+0.03%)
Dec 12, 2003
14.59
14.59
14.49
14.55
31,579
-0.03(-0.19%)
Dec 11, 2003
14.40
14.60
14.40
14.57
291,039
+0.26(+1.80%)
Dec 10, 2003
14.39
14.40
14.31
14.32
182,152
-0.07(-0.50%)
Dec 09, 2003
14.57
14.57
14.41
14.39
160,677
-0.15(-1.06%)
Dec 08, 2003
14.49
14.55
14.41
14.54
323,124
+0.09(+0.63%)
Dec 05, 2003
14.53
14.58
14.45
14.45
1,710,359
-0.08(-0.57%)
Dec 04, 2003
14.63
14.64
14.51
14.53
32,590
-0.09(-0.62%)
Dec 03, 2003
14.74
14.78
14.65
14.63
136,424
-0.04(-0.27%)
Dec 02, 2003
14.70
14.74
14.67
14.67
34,864
-0.06(-0.40%)
Dec 01, 2003
14.62
14.72
14.62
14.72
15,158
+0.17(+1.20%)
Nov 28, 2003
14.52
14.55
14.50
14.55
25,011
+0.02(+0.16%)
Nov 26, 2003
14.53
14.57
14.38
14.53
24,253
-0.02(-0.14%)
Nov 25, 2003
14.49
14.55
14.48
14.55
22,737
+0.09(+0.60%)
Nov 24, 2003
14.32
14.46
14.32
14.46
33,348
+0.29(+2.04%)
Nov 21, 2003
14.17
14.23
14.17
14.17
16,421
-0.02(-0.11%)
Nov 20, 2003
14.32
14.32
14.19
14.19
41,432
-0.10(-0.67%)
Nov 19, 2003
14.23
14.23
14.22
14.28
36,127
+0.10(+0.67%)
Nov 18, 2003
14.38
14.39
14.19
14.19
99,034
-0.06(-0.42%)
Nov 17, 2003
14.21
14.25
14.19
14.25
26,779
-0.16(-1.13%)
Nov 14, 2003
14.57
14.65
14.35
14.41
13,642
-0.07(-0.46%)
Nov 13, 2003
14.49
14.58
14.48
14.48
17,179
+0.02(+0.11%)
Nov 12, 2003
14.38
14.46
14.38
14.46
30,316
+0.24(+1.70%)
Nov 11, 2003
14.20
14.31
14.20
14.22
39,664
-0.11(-0.77%)
Nov 10, 2003
14.46
14.46
14.32
14.33
25,011
-0.12(-0.82%)
Nov 07, 2003
14.50
14.55
14.45
14.45
34,106
-0.06(-0.38%)
Nov 06, 2003
14.41
14.54
14.32
14.50
20,968
+0.13(+0.94%)
Nov 05, 2003
14.45
14.37
14.32
14.37
23,747
-0.06(-0.41%)
Nov 04, 2003
14.45
14.45
14.43
14.43
7,882
-0.06(-0.41%)
Nov 03, 2003
14.49
14.51
14.49
14.49
39,462
+0.15(+1.02%)
Oct 31, 2003
14.44
14.44
14.34
14.34
16,421
-0.07(-0.47%)
Oct 30, 2003
14.33
14.41
14.33
14.41
189,478
+0.01(+0.08%)
Oct 29, 2003
14.26
14.40
14.26
14.40
52,043
+0.15(+1.03%)
Oct 28, 2003
14.17
14.28
14.17
14.25
52,801
+0.19(+1.32%)
Oct 27, 2003
14.13
14.13
14.03
14.06
58,612
+0.16(+1.14%)
Oct 24, 2003
13.98
14.01
13.85
13.91
8,842
-0.21(-1.46%)
Oct 23, 2003
14.02
14.13
14.01
14.11
26,526
-0.02(-0.14%)
Oct 22, 2003
14.22
14.23
14.08
14.13
27,032
-0.22(-1.52%)
Oct 21, 2003
14.29
14.38
14.23
14.35
18,442
+0.10(+0.72%)
Oct 20, 2003
14.18
14.25
14.18
14.25
71,496
+0.04(+0.31%)
Oct 17, 2003
14.19
14.25
14.19
14.20
13,895
-0.16(-1.10%)
Oct 16, 2003
14.30
14.36
14.30
14.36
18,442
+0.06(+0.42%)
Oct 15, 2003
14.33
14.37
14.30
14.30
24,758
-0.03(-0.19%)
Oct 14, 2003
14.22
14.33
14.22
14.33
28,042
+0.02(+0.17%)
Oct 13, 2003
14.23
14.36
14.23
14.30
39,916
+0.13(+0.89%)
Oct 10, 2003
14.22
14.24
14.18
14.18
26,274
-0.05(-0.36%)
Oct 09, 2003
14.27
14.27
14.27
14.23
140,972
+0.06(+0.42%)
Oct 08, 2003
14.21
14.21
14.13
14.17
31,579
+0.03(+0.22%)
Oct 07, 2003
14.07
14.25
14.03
14.14
28,800
-0.03(-0.22%)
Oct 06, 2003
14.17
14.19
14.09
14.17
42,190
+0.07(+0.48%)
Oct 03, 2003
14.20
14.23
14.07
14.10
86,149
+0.15(+1.11%)
Oct 02, 2003
13.90
13.95
13.89
13.95
74,022
+0.04(+0.28%)
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
.