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 (%)
Mar 31, 2009
11.34
11.50
11.23
11.28
2,640,295
+0.08(+0.71%)
Mar 30, 2009
11.26
11.26
11.08
11.21
1,598,266
-0.56(-4.74%)
Mar 26, 2009
11.53
11.78
11.52
11.76
357,907
+0.33(+2.87%)
Mar 25, 2009
11.48
11.63
11.16
11.44
187,480
+0.05(+0.42%)
Mar 24, 2009
11.47
11.57
11.36
11.39
240,695
-0.19(-1.68%)
Mar 23, 2009
11.30
11.58
11.30
11.58
236,676
+0.64(+5.86%)
Mar 20, 2009
11.18
11.24
10.90
10.94
172,685
-0.18(-1.60%)
Mar 19, 2009
11.26
11.30
11.10
11.12
250,051
-0.04(-0.39%)
Mar 18, 2009
10.92
11.30
10.90
11.16
229,112
+0.16(+1.44%)
Mar 17, 2009
10.70
11.00
10.66
11.00
190,605
+0.30(+2.81%)
Mar 16, 2009
10.87
10.94
10.69
10.70
335,217
-0.06(-0.59%)
Mar 13, 2009
10.78
10.79
10.60
10.77
0
+0.06(+0.55%)
Mar 12, 2009
10.31
10.71
10.26
10.71
167,016
+0.37(+3.56%)
Mar 11, 2009
10.41
10.47
10.25
10.34
338,004
+0.08(+0.77%)
Mar 10, 2009
9.896
10.27
9.896
10.26
366,100
+0.51(+5.28%)
Mar 09, 2009
9.773
10.01
9.706
9.745
300,717
-0.14(-1.40%)
Mar 06, 2009
9.967
10.06
9.646
9.884
0
-0.02(-0.16%)
Mar 05, 2009
10.06
10.14
9.860
9.900
106,747
-0.33(-3.25%)
Mar 04, 2009
10.13
10.38
10.07
10.23
245,612
+0.27(+2.70%)
Mar 02, 2009
10.22
10.31
9.959
9.963
549,745
-0.47(-4.51%)
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%)
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
.