Skip to main content

S&P US Growth Ishares Core ETF (NQ: IUSG )

127.05 +0.33 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.47 55.71 55.44 55.50 615,368 +0.01(+0.02%)
Feb 27, 2019 55.29 55.58 55.07 55.49 576,060 +0.02(+0.03%)
Feb 26, 2019 55.37 55.63 55.34 55.47 484,942 +0.01(+0.02%)
Feb 25, 2019 55.67 55.80 55.44 55.46 590,158 +0.07(+0.12%)
Feb 22, 2019 55.12 55.44 55.06 55.39 1,911,405 +0.49(+0.89%)
Feb 21, 2019 54.90 55.06 54.72 54.90 443,404 -0.17(-0.31%)
Feb 20, 2019 55.06 55.14 54.81 55.07 742,568 +0.05(+0.09%)
Feb 19, 2019 54.78 55.15 54.78 55.03 595,741 +0.07(+0.12%)
Feb 15, 2019 54.87 54.96 54.70 54.96 692,718 +0.52(+0.95%)
Feb 14, 2019 54.25 54.69 54.16 54.44 829,976 -0.04(-0.07%)
Feb 13, 2019 54.53 54.68 54.40 54.48 758,723 +0.14(+0.26%)
Feb 12, 2019 54.04 54.41 53.97 54.34 1,238,548 +0.65(+1.21%)
Feb 11, 2019 53.76 53.86 53.52 53.69 745,508 +0.12(+0.23%)
Feb 08, 2019 53.11 53.57 53.07 53.57 598,875 +0.17(+0.32%)
Feb 07, 2019 53.52 53.63 53.03 53.40 606,791 -0.49(-0.91%)
Feb 06, 2019 54.01 54.05 53.72 53.89 534,673 -0.15(-0.28%)
Feb 05, 2019 53.89 54.12 53.78 54.04 537,402 +0.32(+0.60%)
Feb 04, 2019 53.28 53.72 53.21 53.72 834,532 +0.39(+0.72%)
Feb 01, 2019 53.23 53.54 53.14 53.33 857,555 +0.02(+0.04%)
Jan 31, 2019 52.79 53.43 52.75 53.31 1,105,672 +0.64(+1.21%)
Jan 30, 2019 52.14 52.84 52.02 52.67 606,228 +0.91(+1.76%)
Jan 29, 2019 51.93 52.01 51.56 51.76 878,981 -0.18(-0.34%)
Jan 28, 2019 52.07 52.07 51.61 51.94 2,747,707 -0.51(-0.97%)
Jan 25, 2019 52.42 52.64 52.34 52.45 944,596 +0.31(+0.60%)
Jan 24, 2019 52.03 52.21 51.80 52.14 1,378,254 +0.09(+0.18%)
Jan 23, 2019 52.15 52.34 51.54 52.04 755,873 +0.07(+0.13%)
Jan 22, 2019 52.40 52.46 51.59 51.98 3,262,883 -0.69(-1.30%)
Jan 18, 2019 52.49 52.82 52.25 52.66 1,644,967 +0.60(+1.16%)
Jan 17, 2019 51.48 52.24 51.48 52.06 2,994,880 +0.39(+0.75%)
Jan 16, 2019 51.79 51.92 51.63 51.68 902,574 -0.01(-0.02%)
Jan 15, 2019 51.05 51.74 51.04 51.69 810,948 +0.73(+1.44%)
Jan 14, 2019 50.93 51.12 50.69 50.95 2,051,466 -0.37(-0.71%)
Jan 11, 2019 51.11 51.32 50.99 51.32 4,541,887 -0.08(-0.15%)
Jan 10, 2019 50.90 51.39 50.67 51.39 954,430 +0.25(+0.50%)
Jan 09, 2019 51.11 51.35 50.87 51.14 887,357 +0.24(+0.46%)
Jan 08, 2019 50.82 51.02 50.28 50.90 837,652 +0.59(+1.18%)
Jan 07, 2019 50.05 50.64 49.88 50.31 1,503,358 +0.42(+0.85%)
Jan 04, 2019 48.85 50.08 48.84 49.89 1,037,802 +1.67(+3.45%)
Jan 03, 2019 49.15 49.24 48.13 48.22 1,167,744 -1.24(-2.51%)
Jan 02, 2019 48.79 49.64 48.69 49.46 1,814,834 -0.12(-0.25%)
Dec 31, 2018 49.46 49.62 49.06 49.59 3,029,341 +0.51(+1.04%)
Dec 28, 2018 49.44 49.79 48.79 49.08 3,290,678 -0.08(-0.17%)
Dec 27, 2018 48.12 49.16 47.28 49.16 3,287,686 +0.43(+0.89%)
Dec 26, 2018 46.56 48.73 46.33 48.73 3,936,284 +2.42(+5.22%)
Dec 24, 2018 47.23 47.45 46.24 46.31 2,597,641 -1.23(-2.59%)
Dec 21, 2018 48.95 49.38 47.38 47.55 3,206,932 -1.06(-2.19%)
Dec 20, 2018 49.32 49.68 48.19 48.61 3,494,077 -0.96(-1.94%)
Dec 19, 2018 50.47 51.25 49.16 49.57 3,070,845 -0.92(-1.83%)
Dec 18, 2018 50.73 50.96 50.10 50.49 4,165,911 +0.21(+0.41%)
Dec 17, 2018 51.20 51.44 49.93 50.28 2,010,756 -1.17(-2.27%)
Dec 14, 2018 52.06 52.19 51.31 51.45 1,805,784 -1.08(-2.05%)
Dec 13, 2018 52.80 53.02 52.27 52.53 1,455,455 -0.06(-0.11%)
Dec 12, 2018 52.89 53.29 52.55 52.58 1,365,030 +0.39(+0.75%)
Dec 11, 2018 52.90 53.04 51.83 52.19 8,722,354 +0.07(+0.14%)
Dec 10, 2018 51.72 52.30 50.97 52.11 1,832,552 +0.34(+0.65%)
Dec 07, 2018 53.11 53.42 51.55 51.78 2,026,014 -1.46(-2.75%)
Dec 06, 2018 52.27 53.24 51.63 53.24 1,185,810 +0.07(+0.12%)
Dec 04, 2018 54.86 54.93 53.08 53.17 917,396 -1.91(-3.47%)
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.