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 29, 2008
17.94
17.95
17.59
17.67
74,528
-0.44(-2.45%)
Feb 28, 2008
18.15
18.20
18.06
18.11
63,308
-0.15(-0.80%)
Feb 27, 2008
18.22
18.35
18.15
18.26
108,634
-0.02(-0.11%)
Feb 26, 2008
18.03
18.35
18.02
18.28
303,670
+0.15(+0.81%)
Feb 25, 2008
17.88
18.16
17.81
18.13
281,691
+0.27(+1.53%)
Feb 22, 2008
17.78
17.86
17.56
17.86
190,236
+0.11(+0.62%)
Feb 21, 2008
18.03
18.12
17.74
17.74
80,338
-0.22(-1.23%)
Feb 20, 2008
17.75
18.01
17.75
17.97
57,096
+0.14(+0.78%)
Feb 19, 2008
17.99
18.03
17.78
17.83
83,875
-0.01(-0.04%)
Feb 18, 2008
17.74
17.84
17.69
17.84
0
+0.00(+0.00%)
Feb 15, 2008
17.74
17.84
17.69
17.84
88,370
-0.04(-0.20%)
Feb 14, 2008
18.19
18.19
17.87
17.87
32,337
-0.26(-1.42%)
Feb 13, 2008
17.91
18.14
17.91
18.13
39,712
+0.32(+1.80%)
Feb 12, 2008
17.94
18.01
17.73
17.81
76,549
+0.06(+0.31%)
Feb 11, 2008
17.61
17.78
17.51
17.75
78,570
+0.17(+0.99%)
Feb 08, 2008
17.55
17.71
17.48
17.58
75,033
+0.02(+0.09%)
Feb 07, 2008
17.31
17.65
17.27
17.56
172,299
+0.11(+0.61%)
Feb 06, 2008
17.69
17.78
17.40
17.46
495,423
-0.17(-0.97%)
Feb 05, 2008
17.90
17.94
17.62
17.63
223,079
-0.50(-2.77%)
Feb 04, 2008
18.31
18.31
18.12
18.13
1,853,858
-0.15(-0.82%)
Feb 01, 2008
18.09
18.29
18.05
18.28
91,960
+0.27(+1.52%)
Jan 31, 2008
17.55
18.12
17.52
18.01
174,825
+0.28(+1.56%)
Jan 30, 2008
17.75
18.09
17.73
17.73
231,921
-0.13(-0.71%)
Jan 29, 2008
17.95
17.95
17.71
17.86
136,424
+0.07(+0.38%)
Jan 28, 2008
17.58
17.79
17.46
17.79
321,355
+0.21(+1.19%)
Jan 25, 2008
18.07
18.07
17.53
17.58
129,214
-0.21(-1.20%)
Jan 24, 2008
17.60
17.83
17.60
17.79
326,661
+0.21(+1.19%)
Jan 23, 2008
16.95
17.58
16.28
17.58
297,769
+0.16(+0.91%)
Jan 22, 2008
16.76
17.50
17.42
17.42
575,004
-0.16(-0.92%)
Jan 21, 2008
17.80
17.86
17.45
17.59
0
+0.00(+0.00%)
Jan 18, 2008
17.80
17.86
17.45
17.59
376,279
-0.04(-0.20%)
Jan 17, 2008
18.19
18.20
17.61
17.62
361,019
-0.49(-2.69%)
Jan 16, 2008
18.10
18.33
17.91
18.11
205,142
-0.16(-0.87%)
Jan 15, 2008
18.54
18.54
18.24
18.27
303,670
-0.44(-2.33%)
Jan 14, 2008
18.69
18.74
18.58
18.70
542,161
+0.20(+1.09%)
Jan 11, 2008
18.62
18.69
18.43
18.50
292,302
-0.28(-1.50%)
Jan 10, 2008
18.52
18.90
18.48
18.78
340,556
+0.13(+0.72%)
Jan 09, 2008
18.41
18.65
18.24
18.65
481,275
+0.23(+1.27%)
Jan 08, 2008
18.87
18.94
18.41
18.41
831,431
-0.33(-1.75%)
Jan 07, 2008
18.81
18.85
18.56
18.74
390,073
+0.00(+0.02%)
Jan 04, 2008
19.12
19.12
18.73
18.74
165,477
-0.53(-2.77%)
Jan 03, 2008
19.38
19.40
19.22
19.27
550,245
-0.02(-0.12%)
Jan 02, 2008
19.52
19.65
19.23
19.30
752,229
-0.31(-1.59%)
Jan 01, 2008
19.70
19.70
19.56
19.61
0
+0.00(+0.00%)
Dec 31, 2007
19.70
19.70
19.56
19.61
391,841
-0.13(-0.68%)
Dec 28, 2007
19.85
19.85
19.67
19.74
178,867
+0.02(+0.08%)
Dec 27, 2007
20.03
20.03
19.73
19.73
203,626
-0.32(-1.58%)
Dec 26, 2007
19.97
20.07
19.93
20.04
378,199
+0.02(+0.10%)
Dec 24, 2007
19.88
20.04
19.88
20.02
421,400
+0.14(+0.70%)
Dec 21, 2007
19.84
19.90
19.78
19.89
302,913
+0.29(+1.45%)
Dec 20, 2007
19.45
19.60
19.38
19.60
441,864
+0.20(+1.02%)
Dec 19, 2007
19.31
19.48
19.30
19.40
2,360,650
-0.38(-1.94%)
Dec 18, 2007
19.37
19.79
19.14
19.79
384,262
+0.51(+2.67%)
Dec 17, 2007
19.55
19.55
19.27
19.27
681,870
-0.36(-1.81%)
Dec 14, 2007
19.63
19.84
19.62
19.63
349,145
-0.23(-1.14%)
Dec 13, 2007
19.78
19.86
19.64
19.85
336,766
+0.02(+0.08%)
Dec 12, 2007
19.99
20.11
19.64
19.84
289,523
+0.13(+0.68%)
Dec 11, 2007
20.23
20.27
19.69
19.70
298,112
-0.50(-2.49%)
Dec 10, 2007
20.19
20.21
20.09
20.21
491,128
+0.14(+0.71%)
Dec 07, 2007
20.18
20.18
20.01
20.06
408,515
+0.01(+0.06%)
Dec 06, 2007
19.79
20.07
19.76
20.05
488,602
+0.28(+1.40%)
Dec 05, 2007
19.67
19.80
19.64
19.78
221,816
+0.30(+1.54%)
Dec 04, 2007
19.43
19.57
19.41
19.47
1,034,552
-0.13(-0.65%)
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
.