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 (%)
Sep 30, 2008
15.85
15.85
15.24
15.55
70,996
+0.42(+2.77%)
Sep 29, 2008
16.17
16.17
14.93
15.13
110,794
-1.14(-6.98%)
Sep 26, 2008
15.87
16.27
15.73
16.27
0
+0.04(+0.24%)
Sep 25, 2008
16.21
16.43
16.18
16.23
113,512
+0.23(+1.41%)
Sep 24, 2008
16.50
16.50
15.99
16.00
1,315,158
-0.07(-0.42%)
Sep 23, 2008
16.38
16.51
16.06
16.07
186,954
-0.40(-2.40%)
Sep 22, 2008
16.60
16.74
16.14
16.47
1,156,478
-0.34(-2.05%)
Sep 19, 2008
18.41
18.64
16.02
16.81
0
+0.49(+3.03%)
Sep 18, 2008
15.98
16.41
15.53
16.32
601,657
+0.53(+3.33%)
Sep 17, 2008
16.27
16.31
15.79
15.79
209,340
-0.68(-4.11%)
Sep 16, 2008
16.04
16.53
15.52
16.47
318,149
+0.13(+0.80%)
Sep 15, 2008
16.30
16.76
16.30
16.34
522,384
-0.62(-3.64%)
Sep 12, 2008
16.74
16.97
16.71
16.95
46,321
+0.09(+0.56%)
Sep 11, 2008
16.47
16.86
16.38
16.86
115,647
+0.27(+1.60%)
Sep 10, 2008
16.56
16.75
16.48
16.59
75,425
+0.14(+0.84%)
Sep 09, 2008
16.89
16.96
16.45
16.45
160,185
-0.51(-3.03%)
Sep 08, 2008
17.36
17.36
16.75
16.97
149,005
+0.13(+0.80%)
Sep 05, 2008
16.68
16.87
16.51
16.83
0
+0.01(+0.07%)
Sep 04, 2008
17.17
17.19
16.76
16.82
91,960
-0.49(-2.81%)
Sep 03, 2008
17.43
17.46
17.19
17.31
222,167
-0.15(-0.84%)
Sep 02, 2008
17.81
17.85
17.40
17.46
1,113,830
-0.19(-1.08%)
Aug 29, 2008
17.79
17.84
17.65
17.65
0
-0.24(-1.33%)
Aug 28, 2008
17.78
17.91
17.78
17.88
69,963
+0.17(+0.94%)
Aug 27, 2008
17.59
17.76
17.59
17.72
64,127
+0.15(+0.83%)
Aug 26, 2008
17.56
17.63
17.48
17.57
147,131
+0.03(+0.18%)
Aug 25, 2008
17.75
17.76
17.52
17.54
200,584
-0.33(-1.84%)
Aug 22, 2008
17.80
17.87
17.77
17.87
32,342
+0.20(+1.14%)
Aug 21, 2008
17.59
17.72
17.55
17.67
32,534
+0.01(+0.04%)
Aug 20, 2008
17.61
17.69
17.55
17.66
54,170
+0.11(+0.63%)
Aug 19, 2008
17.59
17.63
17.50
17.55
133,246
-0.15(-0.85%)
Aug 18, 2008
17.89
17.96
17.62
17.70
96,899
-0.21(-1.15%)
Aug 15, 2008
17.96
17.97
17.84
17.90
0
+0.02(+0.09%)
Aug 14, 2008
17.77
17.96
17.75
17.89
166,599
+0.06(+0.31%)
Aug 13, 2008
17.75
17.88
17.66
17.83
552,168
+0.06(+0.33%)
Aug 12, 2008
17.81
17.86
17.72
17.77
2,462,364
-0.06(-0.35%)
Aug 11, 2008
17.71
17.93
17.71
17.84
217,056
+0.09(+0.54%)
Aug 08, 2008
17.40
17.76
17.40
17.74
77,218
+0.31(+1.79%)
Aug 07, 2008
17.58
17.63
17.42
17.43
50,024
-0.22(-1.26%)
Aug 06, 2008
17.50
17.68
17.46
17.65
52,685
+0.15(+0.88%)
Aug 05, 2008
17.23
17.50
17.20
17.50
79,512
+0.39(+2.29%)
Aug 04, 2008
17.27
17.28
17.07
17.10
158,320
-0.22(-1.26%)
Aug 01, 2008
17.57
17.57
17.25
17.32
186,990
-0.11(-0.66%)
Jul 31, 2008
17.52
17.67
17.42
17.44
654,714
-0.21(-1.19%)
Jul 30, 2008
17.38
17.65
17.38
17.65
68,919
+0.28(+1.60%)
Jul 29, 2008
17.37
17.38
17.12
17.37
435,800
+0.29(+1.69%)
Jul 28, 2008
17.33
17.33
17.08
17.08
231,803
-0.25(-1.46%)
Jul 25, 2008
17.25
17.36
17.25
17.33
97,839
+0.15(+0.90%)
Jul 24, 2008
17.42
17.42
17.17
17.18
75,046
-0.31(-1.79%)
Jul 23, 2008
17.61
17.61
17.44
17.49
73,409
+0.00(+0.02%)
Jul 22, 2008
17.25
17.49
17.25
17.49
77,969
+0.10(+0.55%)
Jul 21, 2008
17.41
17.41
17.29
17.39
1,560,921
+0.04(+0.21%)
Jul 18, 2008
17.38
17.40
17.26
17.36
1,679,037
-0.06(-0.32%)
Jul 17, 2008
17.46
17.49
17.27
17.41
1,277,396
+0.05(+0.30%)
Jul 16, 2008
17.04
17.36
16.96
17.36
153,432
+0.34(+1.98%)
Jul 15, 2008
17.14
17.24
16.81
17.02
205,796
-0.15(-0.85%)
Jul 14, 2008
17.40
17.40
17.10
17.17
1,074,386
-0.02(-0.14%)
Jul 11, 2008
17.15
17.42
16.98
17.19
110,741
-0.15(-0.87%)
Jul 10, 2008
17.15
17.36
17.07
17.34
187,715
+0.18(+1.06%)
Jul 09, 2008
17.47
17.55
17.16
17.16
48,102
-0.32(-1.81%)
Jul 08, 2008
17.27
17.48
17.08
17.48
197,034
+0.23(+1.35%)
Jul 07, 2008
17.48
17.52
17.08
17.25
116,579
-0.08(-0.46%)
Jul 04, 2008
17.51
17.51
17.14
17.33
62,502
+0.00(+0.00%)
Jul 03, 2008
17.51
17.51
17.14
17.33
62,502
-0.04(-0.23%)
Jul 02, 2008
17.84
17.84
17.36
17.36
164,942
-0.44(-2.47%)
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
.