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 (%)
Oct 31, 2007
20.38
20.48
20.25
20.48
64,927
+0.25(+1.23%)
Oct 30, 2007
20.29
20.32
20.19
20.23
36,632
-0.07(-0.33%)
Oct 29, 2007
20.37
20.37
20.24
20.30
100,549
+0.06(+0.31%)
Oct 26, 2007
20.23
20.23
20.08
20.23
91,960
+0.25(+1.25%)
Oct 25, 2007
19.99
20.10
19.85
19.99
82,865
-0.01(-0.06%)
Oct 24, 2007
19.98
20.01
19.66
20.00
83,623
-0.03(-0.16%)
Oct 23, 2007
19.94
20.03
19.81
20.03
502,749
+0.21(+1.08%)
Oct 22, 2007
19.51
19.82
19.51
19.81
133,645
+0.08(+0.42%)
Oct 19, 2007
20.19
20.19
19.70
19.73
80,844
-0.52(-2.58%)
Oct 18, 2007
20.18
20.25
20.14
20.25
29,558
+0.05(+0.24%)
Oct 17, 2007
20.34
20.35
20.02
20.21
38,400
+0.08(+0.37%)
Oct 16, 2007
20.20
20.20
20.08
20.13
58,864
-0.09(-0.43%)
Oct 15, 2007
20.39
20.39
20.12
20.22
158,656
-0.18(-0.87%)
Oct 12, 2007
20.27
20.42
20.24
20.40
42,948
+0.17(+0.86%)
Oct 11, 2007
20.56
20.59
20.13
20.22
78,065
-0.20(-0.97%)
Oct 10, 2007
20.39
20.46
20.31
20.42
231,921
+0.02(+0.08%)
Oct 09, 2007
20.32
20.40
20.22
20.40
57,601
+0.19(+0.96%)
Oct 08, 2007
20.25
20.25
20.16
20.21
93,981
-0.00(-0.02%)
Oct 05, 2007
20.14
20.30
20.11
20.21
60,633
+0.21(+1.05%)
Oct 04, 2007
20.04
20.04
19.93
20.00
244,553
+0.01(+0.07%)
Oct 03, 2007
19.99
20.06
19.95
19.99
59,622
-0.05(-0.27%)
Oct 02, 2007
20.10
20.10
19.98
20.04
207,415
-0.02(-0.10%)
Oct 01, 2007
19.82
20.09
19.82
20.06
108,129
+0.27(+1.36%)
Sep 28, 2007
19.87
19.91
19.75
19.80
177,099
-0.08(-0.42%)
Sep 27, 2007
19.85
19.88
19.79
19.88
197,057
+0.13(+0.64%)
Sep 26, 2007
19.75
19.80
19.67
19.75
245,816
+0.08(+0.42%)
Sep 25, 2007
19.50
19.67
19.50
19.67
182,657
+0.00(+0.02%)
Sep 24, 2007
19.77
19.81
19.63
19.66
137,940
-0.05(-0.24%)
Sep 21, 2007
19.78
19.78
19.71
19.71
66,191
+0.09(+0.44%)
Sep 20, 2007
19.70
19.72
19.59
19.62
261,227
-0.07(-0.36%)
Sep 19, 2007
19.73
20.53
19.64
19.70
512,350
+0.14(+0.71%)
Sep 18, 2007
19.17
19.57
19.13
19.56
105,350
+0.50(+2.64%)
Sep 17, 2007
19.14
19.14
19.02
19.05
84,633
-0.12(-0.64%)
Sep 14, 2007
19.05
19.20
19.05
19.18
81,854
+0.02(+0.08%)
Sep 13, 2007
19.15
19.25
19.11
19.16
68,970
+0.09(+0.50%)
Sep 12, 2007
19.03
19.17
19.03
19.07
120,003
-0.01(-0.04%)
Sep 11, 2007
18.88
19.08
18.88
19.07
154,109
+0.25(+1.35%)
Sep 10, 2007
18.98
18.98
18.67
18.82
131,371
-0.33(-1.74%)
Sep 07, 2007
19.02
19.20
18.81
19.15
405,231
-0.03(-0.14%)
Sep 06, 2007
19.32
19.34
19.06
19.18
516,897
+0.09(+0.46%)
Sep 05, 2007
19.18
19.18
19.03
19.09
168,004
-0.20(-1.05%)
Sep 04, 2007
19.03
19.37
19.03
19.30
383,757
+0.24(+1.25%)
Aug 31, 2007
19.06
19.13
18.97
19.06
108,634
+0.21(+1.11%)
Aug 30, 2007
18.73
18.96
18.73
18.85
79,328
-0.02(-0.10%)
Aug 29, 2007
18.62
18.87
18.56
18.87
91,454
+0.40(+2.19%)
Aug 28, 2007
18.79
18.79
18.45
18.47
54,317
-0.41(-2.16%)
Aug 27, 2007
18.94
18.96
18.86
18.87
68,717
-0.12(-0.65%)
Aug 24, 2007
18.75
19.00
18.75
19.00
92,465
+0.24(+1.29%)
Aug 23, 2007
18.88
18.88
18.65
18.75
82,865
-0.04(-0.19%)
Aug 22, 2007
18.71
18.80
18.66
18.79
195,794
+0.25(+1.32%)
Aug 21, 2007
18.51
18.60
18.46
18.54
55,833
+0.07(+0.36%)
Aug 20, 2007
18.52
18.56
18.33
18.48
68,212
+0.03(+0.15%)
Aug 17, 2007
18.60
18.60
18.19
18.45
90,949
+0.34(+1.88%)
Aug 16, 2007
17.95
18.12
17.57
18.11
217,521
-0.00(-0.02%)
Aug 15, 2007
18.40
18.57
18.11
18.11
101,813
-0.38(-2.08%)
Aug 14, 2007
18.81
18.81
18.45
18.50
288,765
-0.31(-1.64%)
Aug 13, 2007
18.91
19.00
18.80
18.81
54,822
-0.01(-0.06%)
Aug 10, 2007
18.61
18.91
18.48
18.82
104,844
+0.00(+0.00%)
Aug 09, 2007
19.02
19.20
18.80
18.82
177,099
-0.36(-1.86%)
Aug 08, 2007
19.12
19.33
19.10
19.17
231,163
+0.17(+0.90%)
Aug 07, 2007
18.78
19.08
18.76
19.00
165,225
+0.17(+0.90%)
Aug 06, 2007
18.70
18.87
18.47
18.83
260,975
+0.17(+0.93%)
Aug 03, 2007
18.76
19.02
18.64
18.66
40,422
-0.36(-1.91%)
Aug 02, 2007
18.87
19.05
18.86
19.02
55,580
+0.15(+0.78%)
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
.