Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

124.28 +0.95 (+0.77%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.49 51.66 50.96 50.96 231,178 -0.37(-0.73%)
Apr 27, 2018 51.66 51.66 51.10 51.33 290,530 +0.05(+0.09%)
Apr 26, 2018 50.81 51.47 50.81 51.28 276,739 +0.78(+1.55%)
Apr 25, 2018 50.47 50.62 49.91 50.50 451,954 +0.06(+0.11%)
Apr 24, 2018 51.52 51.60 50.09 50.45 385,684 -0.94(-1.83%)
Apr 23, 2018 51.66 51.75 51.13 51.39 301,183 -0.07(-0.14%)
Apr 20, 2018 51.97 52.02 51.28 51.46 349,520 -0.57(-1.09%)
Apr 19, 2018 52.33 52.33 51.81 52.03 326,349 -0.42(-0.80%)
Apr 18, 2018 52.51 52.58 52.22 52.45 263,902 +0.09(+0.18%)
Apr 17, 2018 51.95 52.49 51.93 52.36 531,744 +0.82(+1.59%)
Apr 16, 2018 51.51 51.69 51.30 51.54 2,582,454 +0.39(+0.77%)
Apr 13, 2018 51.62 51.72 50.95 51.14 393,335 -0.15(-0.29%)
Apr 12, 2018 51.12 51.49 51.12 51.29 210,799 +0.44(+0.86%)
Apr 11, 2018 50.90 51.25 50.78 50.86 289,599 -0.25(-0.49%)
Apr 10, 2018 50.95 51.28 50.68 51.11 319,888 +0.89(+1.78%)
Apr 09, 2018 50.46 51.02 50.19 50.21 364,061 +0.19(+0.37%)
Apr 06, 2018 50.61 51.08 49.69 50.03 398,782 -1.19(-2.33%)
Apr 05, 2018 51.30 51.46 50.94 51.22 713,329 +0.33(+0.64%)
Apr 04, 2018 49.39 51.00 49.39 50.89 386,306 +0.61(+1.20%)
Apr 03, 2018 50.04 50.38 49.55 50.29 477,557 +0.65(+1.31%)
Apr 02, 2018 50.63 50.85 49.15 49.63 388,335 -1.28(-2.51%)
Mar 29, 2018 50.91 50.91 50.91 0 +0.82(+1.64%)
Mar 28, 2018 50.33 50.63 49.80 50.09 444,497 -0.25(-0.50%)
Mar 27, 2018 51.87 51.93 50.02 50.34 473,931 -1.22(-2.37%)
Mar 26, 2018 50.98 51.62 50.30 51.56 1,676,565 +1.52(+3.04%)
Mar 23, 2018 51.17 51.42 50.01 50.04 608,353 -1.13(-2.20%)
Mar 22, 2018 52.13 52.19 51.15 51.17 370,555 -1.41(-2.68%)
Mar 21, 2018 52.88 53.07 52.48 52.58 267,152 -0.20(-0.39%)
Mar 20, 2018 52.73 52.89 52.57 52.79 224,289 +0.19(+0.35%)
Mar 19, 2018 53.30 53.30 52.18 52.60 282,369 -0.82(-1.53%)
Mar 16, 2018 53.44 53.63 53.38 53.42 209,907 +0.00(+0.00%)
Mar 15, 2018 53.59 53.70 53.29 53.42 2,936,568 -0.02(-0.03%)
Mar 14, 2018 53.85 53.86 53.27 53.44 274,286 -0.18(-0.33%)
Mar 13, 2018 54.30 54.37 53.45 53.61 304,176 -0.36(-0.67%)
Mar 12, 2018 54.01 54.19 53.90 53.97 255,404 +0.01(+0.02%)
Mar 09, 2018 53.41 53.99 53.29 53.97 256,845 +0.95(+1.79%)
Mar 08, 2018 52.95 53.06 52.71 53.02 282,722 +0.25(+0.48%)
Mar 07, 2018 52.81 52.77 307,026 +0.14(+0.26%)
Mar 06, 2018 52.67 52.67 52.28 52.63 312,219 +0.19(+0.35%)
Mar 05, 2018 51.65 52.56 51.52 52.44 342,607 +0.59(+1.13%)
Mar 02, 2018 51.10 51.95 50.87 51.86 326,271 +0.32(+0.61%)
Mar 01, 2018 52.44 52.52 51.13 51.54 376,239 -0.75(-1.44%)
Feb 28, 2018 53.01 53.15 52.28 52.29 263,423 -0.50(-0.95%)
Feb 27, 2018 53.45 53.56 52.79 52.79 288,516 -0.62(-1.17%)
Feb 26, 2018 53.06 53.42 52.96 53.42 293,917 +0.65(+1.23%)
Feb 23, 2018 52.16 52.78 52.10 52.77 224,699 +0.82(+1.57%)
Feb 22, 2018 52.00 52.39 51.81 51.95 1,098,869 +0.06(+0.13%)
Feb 21, 2018 52.26 52.78 51.87 51.88 328,767 -0.19(-0.36%)
Feb 20, 2018 52.04 52.51 51.89 52.07 253,595 -0.14(-0.27%)
Feb 16, 2018 52.21 52.21 52.21 0 -0.02(-0.04%)
Feb 15, 2018 51.98 52.23 51.49 52.23 375,493 +0.80(+1.55%)
Feb 14, 2018 51.50 50.68 51.43 338,945 +0.74(+1.47%)
Feb 13, 2018 50.77 50.68 384,634 +0.18(+0.35%)
Feb 12, 2018 50.17 50.80 49.79 50.51 406,577 +0.82(+1.65%)
Feb 09, 2018 49.43 50.06 47.96 49.69 754,751 +0.81(+1.65%)
Feb 08, 2018 50.98 50.98 48.86 48.88 444,863 -2.03(-3.98%)
Feb 07, 2018 51.11 51.77 50.91 50.91 544,747 -0.37(-0.73%)
Feb 06, 2018 49.43 51.36 49.01 51.28 1,086,023 +0.42(+0.82%)
Feb 05, 2018 51.77 52.43 50.02 50.86 660,295 -1.41(-2.70%)
Feb 02, 2018 53.10 53.10 52.26 52.27 412,555 -1.05(-1.97%)
Feb 01, 2018 53.28 53.69 53.14 53.32 332,072 -0.15(-0.28%)
Jan 31, 2018 53.66 53.84 53.23 53.47 275,039 +0.14(+0.26%)
Jan 30, 2018 53.40 53.56 53.27 53.33 408,702 -0.53(-0.98%)
Jan 29, 2018 54.17 54.22 53.82 53.86 868,280 -0.37(-0.69%)
Jan 26, 2018 53.76 54.24 53.65 54.24 503,299 +0.72(+1.35%)
Jan 25, 2018 53.70 53.70 53.33 53.51 422,011 +0.06(+0.10%)
Jan 24, 2018 53.77 53.83 53.19 53.45 484,695 -0.14(-0.26%)
Jan 23, 2018 53.47 53.66 53.41 53.59 458,319 +0.21(+0.40%)
Jan 22, 2018 52.97 53.38 52.93 53.38 1,064,536 +0.40(+0.75%)
Jan 19, 2018 52.91 52.98 52.76 52.98 604,954 +0.26(+0.49%)
Jan 18, 2018 52.74 52.85 52.57 52.72 908,550 -0.02(-0.04%)
Jan 17, 2018 52.46 52.79 52.23 52.74 368,085 +0.58(+1.10%)
Jan 16, 2018 52.69 52.81 52.00 52.16 2,926,743 -0.11(-0.21%)
Jan 12, 2018 52.27 52.27 52.27 0 +0.35(+0.68%)
Jan 11, 2018 51.72 51.92 51.63 51.92 488,962 +0.33(+0.63%)
Jan 10, 2018 51.60 354,899 -0.16(-0.31%)
Jan 09, 2018 51.73 51.86 51.60 51.75 567,978 +0.11(+0.22%)
Jan 08, 2018 51.49 51.67 51.45 51.64 1,306,152 +0.13(+0.25%)
Jan 05, 2018 51.21 51.52 51.17 51.51 632,780 +0.48(+0.95%)
Jan 04, 2018 51.01 51.17 50.90 51.03 953,417 +0.19(+0.37%)
Jan 03, 2018 50.40 50.87 50.40 50.84 329,065 +0.46(+0.90%)
Jan 02, 2018 50.20 50.41 50.09 50.39 1,334,564 +0.41(+0.82%)
Dec 29, 2017 49.98 49.98 49.98 0 -0.24(-0.48%)
Dec 28, 2017 50.25 50.28 50.14 50.22 618,127 +0.09(+0.19%)
Dec 27, 2017 50.17 50.21 50.05 50.13 550,513 +0.07(+0.13%)
Dec 26, 2017 50.08 50.08 49.93 50.06 805,799 -0.10(-0.20%)
Dec 22, 2017 50.28 50.29 50.05 50.16 844,886 -0.04(-0.07%)
Dec 21, 2017 50.43 50.43 50.16 50.20 961,962 -0.06(-0.11%)
Dec 20, 2017 50.50 50.55 50.15 50.26 699,613 -0.05(-0.09%)
Dec 19, 2017 50.57 50.57 50.24 50.30 628,238 -0.00(-0.00%)
Dec 18, 2017 50.33 50.41 50.26 50.30 1,124,386 +0.28(+0.55%)
Dec 15, 2017 49.90 50.08 49.74 50.03 2,230,568 +0.44(+0.89%)
Dec 14, 2017 49.83 49.83 49.55 49.58 768,940 -0.13(-0.26%)
Dec 13, 2017 49.82 49.85 49.69 49.71 1,031,024 +0.06(+0.11%)
Dec 12, 2017 49.76 49.78 49.60 49.66 560,936 +0.01(+0.02%)
Dec 11, 2017 49.53 49.65 49.47 49.65 810,753 +0.18(+0.35%)
Dec 08, 2017 49.45 49.53 49.39 49.47 817,212 +0.26(+0.53%)
Dec 07, 2017 49.05 49.27 49.02 49.22 700,813 +0.21(+0.43%)
Dec 06, 2017 48.87 49.08 48.81 49.00 883,036 +0.07(+0.15%)
Dec 05, 2017 49.07 49.33 48.89 48.93 619,479 -0.11(-0.23%)
Dec 04, 2017 49.75 49.79 49.01 49.04 755,604 -0.30(-0.62%)
Dec 01, 2017 49.45 49.52 48.95 49.34 630,814 -0.15(-0.30%)
Nov 30, 2017 49.31 49.62 49.20 49.49 802,117 +0.45(+0.92%)
Nov 29, 2017 49.36 49.40 48.86 49.04 661,296 -0.32(-0.65%)
Nov 28, 2017 49.19 49.37 49.06 49.36 538,675 +0.31(+0.64%)
Nov 27, 2017 49.09 49.11 48.97 49.05 542,022 +0.02(+0.04%)
Nov 24, 2017 48.99 49.04 48.90 49.03 325,767 +0.17(+0.34%)
Nov 22, 2017 48.98 49.04 48.82 48.86 536,612 -0.04(-0.08%)
Nov 21, 2017 48.71 48.91 48.67 48.90 496,669 +0.41(+0.84%)
Nov 20, 2017 48.51 48.54 48.43 48.49 1,057,101 +0.06(+0.13%)
Nov 17, 2017 48.58 48.58 48.39 48.43 525,699 -0.16(-0.32%)
Nov 16, 2017 48.40 48.66 48.32 48.59 511,487 +0.44(+0.92%)
Nov 15, 2017 48.32 48.32 48.05 48.14 451,066 -0.30(-0.63%)
Nov 14, 2017 48.39 48.47 48.25 48.45 409,658 -0.09(-0.19%)
Nov 13, 2017 48.39 48.58 48.37 48.54 334,353 +0.06(+0.11%)
Nov 10, 2017 48.47 48.51 48.33 48.49 339,815 +0.00(+0.00%)
Nov 09, 2017 48.53 48.53 48.12 48.49 468,125 -0.25(-0.51%)
Nov 08, 2017 48.55 48.74 48.52 48.73 438,756 +0.16(+0.32%)
Nov 07, 2017 48.70 48.70 48.44 48.58 497,751 +0.01(+0.02%)
Nov 06, 2017 48.48 48.60 48.45 48.57 312,453 +0.14(+0.29%)
Nov 03, 2017 48.34 48.43 48.13 48.43 316,016 +0.30(+0.61%)
Nov 02, 2017 48.13 48.17 47.93 48.13 277,053 +0.00(+0.00%)
Nov 01, 2017 48.34 48.34 48.01 48.13 336,739 +0.01(+0.02%)
Oct 31, 2017 48.16 48.18 48.02 48.13 286,331 +0.06(+0.13%)
Oct 30, 2017 48.21 48.21 47.94 48.06 280,316 -0.10(-0.21%)
Oct 27, 2017 47.80 48.20 47.74 48.16 242,402 +0.71(+1.50%)
Oct 26, 2017 47.47 47.53 47.39 47.45 288,217 +0.03(+0.06%)
Oct 25, 2017 47.56 47.59 47.16 47.42 295,499 -0.17(-0.35%)
Oct 24, 2017 47.64 47.66 47.50 47.59 304,885 +0.06(+0.14%)
Oct 23, 2017 47.89 47.89 47.52 47.53 281,657 -0.26(-0.54%)
Oct 20, 2017 47.86 47.86 47.69 47.78 239,960 +0.17(+0.35%)
Oct 19, 2017 47.52 47.62 47.31 47.62 1,537,956 -0.04(-0.08%)
Oct 18, 2017 47.71 47.71 47.61 47.66 230,259 +0.04(+0.08%)
Oct 17, 2017 47.54 47.62 47.49 47.62 301,566 +0.06(+0.14%)
Oct 16, 2017 47.62 47.62 47.44 47.55 272,997 +0.06(+0.14%)
Oct 13, 2017 47.54 47.55 47.45 47.49 241,975 +0.08(+0.18%)
Oct 12, 2017 47.34 47.48 47.32 47.41 1,896,020 +0.02(+0.04%)
Oct 11, 2017 47.27 47.39 47.23 47.39 229,148 +0.18(+0.37%)
Oct 10, 2017 47.35 47.38 47.13 47.21 192,862 +0.04(+0.08%)
Oct 09, 2017 47.29 47.30 47.15 47.18 346,266 -0.04(-0.08%)
Oct 06, 2017 47.14 47.22 47.07 47.21 220,637 +0.04(+0.08%)
Oct 05, 2017 46.99 47.18 46.97 47.18 253,378 +0.27(+0.57%)
Oct 04, 2017 46.85 46.91 46.75 46.91 253,351 +0.08(+0.18%)
Oct 03, 2017 46.81 46.82 46.71 46.82 348,565 +0.09(+0.20%)
Oct 02, 2017 46.78 46.78 46.57 46.73 352,866 +0.14(+0.30%)
Sep 29, 2017 46.47 46.59 46.36 46.59 204,318 +0.22(+0.48%)
Sep 28, 2017 46.28 46.39 46.22 46.37 193,809 +0.07(+0.16%)
Sep 27, 2017 46.26 46.40 46.07 46.30 204,783 +0.25(+0.54%)
Sep 26, 2017 46.13 46.28 46.00 46.05 320,287 +0.23(+0.50%)
Sep 25, 2017 46.09 45.69 45.82 281,505 -0.27(-0.60%)
Sep 22, 2017 46.11 45.98 46.09 189,400 +0.02(+0.04%)
Sep 21, 2017 46.31 46.31 46.03 46.08 332,768 -0.19(-0.42%)
Sep 20, 2017 46.35 46.35 45.99 46.27 157,787 -0.01(-0.02%)
Sep 19, 2017 46.35 46.35 46.20 46.28 168,945 +0.02(+0.04%)
Sep 18, 2017 46.36 46.36 46.15 46.26 2,605,564 +0.05(+0.10%)
Sep 15, 2017 46.17 46.25 46.09 46.21 179,412 +0.05(+0.10%)
Sep 14, 2017 46.18 46.22 46.04 46.17 258,600 -0.05(-0.10%)
Sep 13, 2017 46.20 46.21 46.12 46.21 175,629 -0.01(-0.02%)
Sep 12, 2017 46.26 46.26 46.09 46.22 209,517 +0.09(+0.20%)
Sep 11, 2017 46.00 46.14 45.91 46.13 225,581 +0.42(+0.92%)
Sep 08, 2017 45.77 45.82 45.66 45.71 3,383,628 -0.13(-0.28%)
Sep 07, 2017 45.77 45.86 45.68 45.84 269,370 +0.14(+0.30%)
Sep 06, 2017 45.73 45.77 45.54 45.70 424,556 +0.11(+0.24%)
Sep 05, 2017 45.83 45.33 45.59 218,504 -0.27(-0.60%)
Sep 01, 2017 45.87 45.96 45.79 45.87 311,977 +0.03(+0.06%)
Aug 31, 2017 45.69 45.88 45.61 45.84 240,031 +0.35(+0.76%)
Aug 30, 2017 45.30 45.53 45.18 45.49 200,866 +0.29(+0.65%)
Aug 29, 2017 44.78 45.24 44.78 45.20 269,629 +0.12(+0.26%)
Aug 28, 2017 45.10 45.13 44.99 45.08 251,911 +0.06(+0.14%)
Aug 25, 2017 45.13 45.22 44.98 45.01 298,706 +0.04(+0.08%)
Aug 24, 2017 45.23 45.23 44.84 44.98 210,243 -0.07(-0.16%)
Aug 23, 2017 45.12 45.12 44.97 45.05 272,867 -0.18(-0.40%)
Aug 22, 2017 44.83 45.26 44.83 45.23 270,931 +0.51(+1.15%)
Aug 21, 2017 44.78 44.78 44.49 44.72 232,796 +0.10(+0.23%)
Aug 18, 2017 44.90 44.90 44.54 44.62 237,153 -0.13(-0.29%)
Aug 17, 2017 45.49 45.49 44.72 44.75 188,593 -0.70(-1.53%)
Aug 16, 2017 45.48 45.58 45.37 45.44 484,631 +0.12(+0.26%)
Aug 15, 2017 45.48 45.48 45.25 45.33 211,780 -0.02(-0.04%)
Aug 14, 2017 45.01 45.40 45.01 45.34 169,564 +0.51(+1.14%)
Aug 11, 2017 44.80 44.94 44.70 44.83 190,740 +0.18(+0.41%)
Aug 10, 2017 45.27 45.27 44.65 44.65 290,972 -0.76(-1.67%)
Aug 09, 2017 45.38 45.41 45.15 45.41 322,720 +0.04(+0.08%)
Aug 08, 2017 45.60 45.66 45.30 45.37 218,588 -0.13(-0.28%)
Aug 07, 2017 45.43 45.50 45.38 45.50 190,014 +0.14(+0.30%)
Aug 04, 2017 45.43 45.26 45.36 196,918 +0.10(+0.22%)
Aug 03, 2017 45.37 45.37 45.23 45.26 177,795 -0.11(-0.24%)
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.