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 (%)
Feb 27, 2009
10.39
10.62
10.39
10.43
0
-0.13(-1.27%)
Feb 26, 2009
10.89
10.93
10.56
10.57
234,064
-0.20(-1.86%)
Feb 25, 2009
10.85
10.94
10.64
10.77
171,149
-0.12(-1.14%)
Feb 24, 2009
10.65
10.92
10.58
10.89
211,359
+0.34(+3.23%)
Feb 23, 2009
11.02
11.04
10.53
10.55
200,026
-0.40(-3.62%)
Feb 20, 2009
10.84
11.07
10.79
10.95
450,006
-0.08(-0.68%)
Feb 19, 2009
11.27
11.27
10.99
11.02
1,072,542
-0.13(-1.21%)
Feb 18, 2009
11.21
11.26
11.02
11.16
225,777
+0.01(+0.11%)
Feb 17, 2009
11.28
11.31
11.14
11.15
763,765
-0.47(-4.09%)
Feb 13, 2009
11.69
11.76
11.59
11.62
1,206,402
-0.06(-0.47%)
Feb 12, 2009
11.42
11.68
11.32
11.68
231,808
+0.07(+0.61%)
Feb 11, 2009
11.61
11.68
11.46
11.61
1,297,337
+0.04(+0.34%)
Feb 10, 2009
11.95
12.05
11.51
11.57
268,599
-0.47(-3.88%)
Feb 09, 2009
12.03
12.09
11.96
12.03
328,005
-0.02(-0.13%)
Feb 06, 2009
11.77
12.10
11.75
12.05
107,573
+0.30(+2.53%)
Feb 05, 2009
11.43
11.83
11.43
11.75
162,208
+0.20(+1.71%)
Feb 04, 2009
11.63
11.76
11.51
11.55
274,491
+0.00(+0.03%)
Feb 03, 2009
11.38
11.61
11.27
11.55
405,188
+0.24(+2.13%)
Feb 02, 2009
11.14
11.39
11.13
11.31
759,713
+0.02(+0.14%)
Jan 30, 2009
11.60
11.61
11.26
11.29
0
-0.26(-2.26%)
Jan 29, 2009
11.72
11.74
11.53
11.55
288,095
-0.33(-2.76%)
Jan 28, 2009
11.77
11.95
11.72
11.88
281,479
+0.33(+2.84%)
Jan 27, 2009
11.49
11.63
11.43
11.55
1,139,930
+0.13(+1.18%)
Jan 26, 2009
11.36
11.63
11.30
11.42
964,741
+0.04(+0.38%)
Jan 23, 2009
11.04
11.48
11.04
11.38
647,731
+0.07(+0.63%)
Jan 22, 2009
11.22
11.43
11.08
11.30
597,206
-0.15(-1.35%)
Jan 21, 2009
11.21
11.46
11.03
11.46
461,481
+0.43(+3.88%)
Jan 20, 2009
11.49
11.51
11.01
11.03
1,358,291
-0.54(-4.65%)
Jan 16, 2009
11.59
11.62
11.31
11.57
642,814
+0.14(+1.25%)
Jan 15, 2009
11.30
11.51
11.05
11.43
622,553
+0.10(+0.91%)
Jan 14, 2009
11.47
11.51
11.24
11.32
718,189
-0.37(-3.20%)
Jan 13, 2009
11.63
11.77
11.55
11.70
575,256
+0.05(+0.40%)
Jan 12, 2009
11.78
11.81
11.57
11.65
1,552,066
-0.25(-2.13%)
Jan 09, 2009
12.21
12.21
11.87
11.91
631,266
-0.26(-2.15%)
Jan 08, 2009
12.04
12.18
11.98
12.17
341,493
+0.06(+0.46%)
Jan 07, 2009
12.29
12.31
12.05
12.11
1,724,115
-0.35(-2.80%)
Jan 06, 2009
12.44
12.56
12.37
12.46
954,360
+0.15(+1.25%)
Jan 05, 2009
12.20
12.42
12.15
12.31
1,954,921
+0.02(+0.16%)
Jan 02, 2009
11.91
12.33
11.88
12.29
0
+0.39(+3.29%)
Jan 01, 2009
11.78
12.00
11.70
11.89
0
+0.00(+0.00%)
Dec 31, 2008
11.78
12.00
11.70
11.89
479,916
+0.15(+1.25%)
Dec 30, 2008
11.50
11.76
11.50
11.75
703,824
+0.33(+2.85%)
Dec 29, 2008
11.57
11.57
11.29
11.42
981,178
-0.09(-0.80%)
Dec 26, 2008
11.54
11.54
11.42
11.51
708,099
+0.05(+0.41%)
Dec 24, 2008
11.57
11.57
11.36
11.47
706,563
+0.08(+0.67%)
Dec 23, 2008
11.53
11.66
11.35
11.39
670,779
-0.16(-1.37%)
Dec 22, 2008
11.74
11.74
11.33
11.55
825,977
-0.23(-1.91%)
Dec 19, 2008
11.84
11.95
11.70
11.78
454,968
+0.10(+0.88%)
Dec 18, 2008
11.99
11.99
11.58
11.67
459,753
-0.27(-2.25%)
Dec 17, 2008
11.82
12.08
11.76
11.94
707,111
-0.01(-0.10%)
Dec 16, 2008
11.56
11.99
11.56
11.95
1,250,672
+0.50(+4.36%)
Dec 15, 2008
11.62
11.62
11.27
11.46
1,031,339
-0.06(-0.48%)
Dec 12, 2008
11.21
11.60
11.15
11.51
847,431
+0.04(+0.31%)
Dec 11, 2008
11.80
11.87
11.40
11.47
709,518
-0.32(-2.75%)
Dec 10, 2008
11.74
11.91
11.61
11.80
979,485
+0.19(+1.64%)
Dec 09, 2008
11.73
11.96
11.51
11.61
1,703,629
-0.18(-1.54%)
Dec 08, 2008
11.64
11.91
11.57
11.79
954,057
+0.44(+3.87%)
Dec 05, 2008
10.84
11.39
10.60
11.35
1,046,914
+0.36(+3.31%)
Dec 04, 2008
11.19
11.38
10.85
10.99
851,660
-0.36(-3.17%)
Dec 03, 2008
11.00
11.35
10.83
11.35
607,149
+0.28(+2.50%)
Dec 02, 2008
10.89
11.08
10.76
11.07
597,221
+0.36(+3.33%)
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
.