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 (%)
Nov 30, 2004
15.32
15.35
15.29
15.31
78,570
-0.08(-0.51%)
Nov 29, 2004
15.40
15.41
15.29
15.39
25,263
-0.01(-0.08%)
Nov 26, 2004
15.42
15.43
15.39
15.40
13,137
+0.02(+0.15%)
Nov 24, 2004
15.39
15.39
15.30
15.37
107,623
+0.09(+0.60%)
Nov 23, 2004
15.26
15.33
15.21
15.28
32,590
+0.02(+0.10%)
Nov 22, 2004
15.16
15.31
15.16
15.27
36,632
+0.05(+0.31%)
Nov 19, 2004
15.46
15.46
15.22
15.22
61,643
-0.24(-1.58%)
Nov 18, 2004
15.43
15.46
15.39
15.46
41,432
+0.08(+0.54%)
Nov 17, 2004
15.43
15.52
15.38
15.38
41,432
+0.02(+0.15%)
Nov 16, 2004
15.39
15.42
15.33
15.36
687,933
-0.11(-0.72%)
Nov 15, 2004
15.40
15.48
15.39
15.47
103,076
+0.05(+0.31%)
Nov 12, 2004
15.31
15.43
15.27
15.42
51,790
+0.11(+0.75%)
Nov 11, 2004
15.19
15.32
15.17
15.31
91,960
+0.15(+0.99%)
Nov 10, 2004
15.12
15.22
15.11
15.16
31,832
-0.03(-0.21%)
Nov 09, 2004
15.13
15.23
15.13
15.19
16,168
+0.04(+0.23%)
Nov 08, 2004
15.17
15.20
15.11
15.15
39,411
-0.06(-0.36%)
Nov 05, 2004
15.14
15.21
15.12
15.21
50,274
+0.11(+0.76%)
Nov 04, 2004
14.91
15.10
14.84
15.09
86,654
+0.19(+1.30%)
Nov 03, 2004
15.02
15.03
14.88
14.90
93,728
+0.18(+1.21%)
Nov 02, 2004
14.76
14.87
14.72
14.72
90,191
+0.04(+0.30%)
Nov 01, 2004
14.66
14.74
14.64
14.68
19,958
-0.05(-0.35%)
Oct 29, 2004
14.70
14.73
14.64
14.73
18,189
+0.02(+0.16%)
Oct 28, 2004
14.62
14.74
14.61
14.70
34,106
+0.00(+0.03%)
Oct 27, 2004
14.44
14.73
14.42
14.70
47,495
+0.31(+2.15%)
Oct 26, 2004
14.23
14.40
14.19
14.39
18,189
+0.18(+1.25%)
Oct 25, 2004
14.18
14.30
14.18
14.21
25,516
-0.10(-0.69%)
Oct 22, 2004
14.42
14.44
14.29
14.31
25,011
-0.10(-0.71%)
Oct 21, 2004
14.40
14.50
14.35
14.42
63,917
+0.06(+0.41%)
Oct 20, 2004
14.29
14.37
14.25
14.36
13,137
+0.02(+0.17%)
Oct 19, 2004
14.51
14.51
14.33
14.33
83,623
-0.11(-0.74%)
Oct 18, 2004
14.27
14.44
14.27
14.44
26,021
+0.09(+0.61%)
Oct 15, 2004
14.25
14.40
14.25
14.35
12,884
+0.07(+0.50%)
Oct 14, 2004
14.41
14.43
14.25
14.28
20,968
-0.12(-0.85%)
Oct 13, 2004
14.56
14.57
14.36
14.40
34,358
-0.10(-0.66%)
Oct 12, 2004
14.42
14.51
14.42
14.50
10,863
-0.04(-0.24%)
Oct 11, 2004
14.55
14.55
14.49
14.53
20,716
+0.05(+0.35%)
Oct 08, 2004
14.59
14.68
14.48
14.48
35,621
-0.20(-1.35%)
Oct 07, 2004
14.76
14.77
14.66
14.68
55,833
-0.15(-0.99%)
Oct 06, 2004
14.74
14.83
14.73
14.83
27,537
+0.05(+0.32%)
Oct 05, 2004
14.79
14.82
14.74
14.78
15,410
-0.01(-0.05%)
Oct 04, 2004
14.80
14.87
14.79
14.79
21,979
+0.08(+0.51%)
Oct 01, 2004
14.52
14.71
14.52
14.71
14,400
+0.25(+1.72%)
Sep 30, 2004
14.50
14.51
14.44
14.46
14,147
+0.03(+0.22%)
Sep 29, 2004
14.40
14.48
14.39
14.43
67,454
+0.03(+0.19%)
Sep 28, 2004
14.31
14.40
14.29
14.40
52,043
+0.09(+0.64%)
Sep 27, 2004
14.39
14.39
14.31
14.31
13,895
-0.09(-0.66%)
Sep 24, 2004
14.47
14.49
14.41
14.41
36,632
-0.06(-0.44%)
Sep 23, 2004
14.48
14.51
14.44
14.47
10,863
-0.02(-0.16%)
Sep 22, 2004
14.65
14.65
14.48
14.49
86,654
-0.23(-1.59%)
Sep 21, 2004
14.64
14.75
14.64
14.73
48,001
+0.07(+0.46%)
Sep 20, 2004
14.70
14.70
14.61
14.66
142,235
-0.06(-0.40%)
Sep 17, 2004
14.72
14.73
14.67
14.72
151,835
+0.05(+0.35%)
Sep 16, 2004
14.67
14.72
14.67
14.67
6,821
+0.06(+0.38%)
Sep 15, 2004
14.69
14.70
14.61
14.61
17,937
-0.12(-0.83%)
Sep 14, 2004
14.71
14.77
14.69
14.74
133,645
+0.04(+0.24%)
Sep 13, 2004
14.66
14.78
14.66
14.70
8,842
+0.04(+0.27%)
Sep 10, 2004
14.53
14.66
14.52
14.66
10,105
+0.10(+0.65%)
Sep 09, 2004
14.57
14.57
14.46
14.57
4,042
+0.10(+0.66%)
Sep 08, 2004
14.53
14.59
14.47
14.47
18,947
-0.03(-0.19%)
Sep 07, 2004
14.55
14.60
14.49
14.50
21,979
+0.02(+0.14%)
Sep 03, 2004
14.49
14.50
14.46
14.48
8,337
-0.09(-0.65%)
Sep 02, 2004
14.37
14.58
14.37
14.57
22,990
+0.19(+1.29%)
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
.