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 (%)
Jun 30, 2014
31.18
31.31
31.18
31.22
665,117
+0.08(+0.25%)
Jun 27, 2014
31.12
31.17
31.08
31.14
27,391
+0.05(+0.15%)
Jun 26, 2014
31.20
31.20
30.99
31.10
11,414
-0.04(-0.12%)
Jun 25, 2014
30.98
31.14
30.96
31.13
78,386
+0.19(+0.63%)
Jun 24, 2014
31.06
31.23
30.94
30.94
8,404
-0.14(-0.45%)
Jun 23, 2014
31.11
31.15
31.07
31.08
28,352
-0.07(-0.21%)
Jun 20, 2014
31.19
31.19
31.08
31.15
49,786
+0.06(+0.19%)
Jun 19, 2014
31.10
31.10
30.99
31.09
21,544
+0.01(+0.04%)
Jun 18, 2014
30.85
31.07
30.82
31.07
18,374
+0.22(+0.73%)
Jun 17, 2014
30.74
30.91
30.74
30.85
36,149
+0.08(+0.25%)
Jun 16, 2014
30.69
30.84
30.63
30.77
61,143
+0.02(+0.07%)
Jun 13, 2014
30.64
30.76
30.61
30.75
52,736
+0.07(+0.21%)
Jun 12, 2014
30.82
30.83
30.61
30.68
25,573
-0.25(-0.79%)
Jun 11, 2014
30.92
30.95
30.88
30.93
15,079
-0.10(-0.32%)
Jun 10, 2014
31.05
31.05
30.94
31.03
43,159
+0.06(+0.19%)
Jun 06, 2014
30.88
30.99
30.88
30.97
95,801
+0.15(+0.48%)
Jun 05, 2014
30.67
30.85
30.58
30.82
15,179
+0.21(+0.67%)
Jun 04, 2014
30.43
30.62
30.42
30.62
68,702
+0.11(+0.35%)
Jun 03, 2014
30.50
30.56
30.45
30.51
67,618
-0.05(-0.15%)
Jun 02, 2014
30.64
30.64
30.43
30.56
58,017
-0.00(-0.01%)
May 30, 2014
30.53
30.56
30.46
30.56
12,486
+0.04(+0.12%)
May 29, 2014
30.41
30.53
30.37
30.53
113,763
+0.20(+0.66%)
May 28, 2014
30.42
30.42
30.29
30.32
39,618
-0.08(-0.26%)
May 27, 2014
30.27
30.40
30.27
30.40
34,376
+0.21(+0.71%)
May 23, 2014
30.01
30.19
30.19
30.19
63,862
+0.15(+0.49%)
May 22, 2014
29.95
30.06
29.93
30.04
36,325
+0.16(+0.55%)
May 21, 2014
29.82
29.89
29.76
29.88
17,640
+0.24(+0.82%)
May 20, 2014
29.80
29.82
29.55
29.64
42,611
-0.23(-0.77%)
May 19, 2014
29.62
29.88
29.62
29.87
24,560
+0.14(+0.48%)
May 16, 2014
29.54
29.72
29.45
29.72
39,153
+0.21(+0.71%)
May 15, 2014
29.76
29.76
29.37
29.51
22,969
-0.28(-0.94%)
May 14, 2014
29.88
29.95
29.75
29.80
23,681
-0.17(-0.57%)
May 13, 2014
30.08
30.10
29.96
29.97
17,085
-0.03(-0.10%)
May 12, 2014
29.75
30.00
29.75
30.00
18,548
+0.39(+1.30%)
May 09, 2014
29.35
29.61
29.35
29.61
34,671
+0.13(+0.43%)
May 08, 2014
29.49
29.78
29.43
29.48
14,964
-0.08(-0.28%)
May 07, 2014
29.63
29.63
29.26
29.57
93,675
+0.05(+0.16%)
May 06, 2014
29.80
29.80
29.52
29.52
44,448
-0.29(-0.97%)
May 05, 2014
29.54
29.83
29.52
29.81
18,918
+0.09(+0.31%)
May 02, 2014
29.79
29.85
29.70
29.72
11,719
-0.00(-0.01%)
May 01, 2014
29.72
29.84
29.67
29.72
34,905
+0.05(+0.16%)
Apr 30, 2014
29.50
29.68
29.47
29.68
29,279
+0.10(+0.34%)
Apr 29, 2014
29.54
29.63
29.43
29.58
30,113
+0.15(+0.50%)
Apr 28, 2014
29.47
29.58
29.10
29.43
55,298
+0.08(+0.26%)
Apr 25, 2014
29.57
29.57
29.33
29.35
17,424
-0.37(-1.23%)
Apr 24, 2014
29.82
29.82
29.57
29.72
27,663
+0.03(+0.08%)
Apr 23, 2014
29.73
29.77
29.67
29.69
364,236
-0.12(-0.41%)
Apr 22, 2014
29.70
29.88
29.70
29.82
24,856
+0.21(+0.71%)
Apr 21, 2014
29.51
29.61
29.43
29.61
307,169
+0.13(+0.45%)
Apr 17, 2014
29.36
29.47
29.47
29.47
36,697
+0.04(+0.14%)
Apr 16, 2014
29.29
29.43
29.19
29.43
24,320
+0.40(+1.37%)
Apr 15, 2014
28.94
29.12
28.63
29.03
52,160
+0.13(+0.46%)
Apr 14, 2014
28.88
29.02
28.69
28.90
67,646
+0.19(+0.65%)
Apr 11, 2014
28.93
28.97
28.70
28.71
46,969
-0.34(-1.17%)
Apr 10, 2014
29.69
29.72
28.96
29.05
28,016
-0.71(-2.38%)
Apr 09, 2014
29.47
29.76
29.39
29.76
64,587
+0.40(+1.36%)
Apr 08, 2014
29.18
29.38
29.06
29.36
44,844
+0.16(+0.53%)
Apr 07, 2014
29.43
29.51
29.07
29.21
83,073
-0.36(-1.21%)
Apr 04, 2014
30.21
30.21
29.50
29.56
29,703
-0.51(-1.70%)
Apr 03, 2014
30.22
30.26
29.98
30.08
49,624
-0.13(-0.44%)
Apr 02, 2014
30.23
30.24
30.13
30.21
124,894
+0.08(+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
.