Quantcast

iShares Core S&P U.S. Growth ETF Historical Stock Prices

IUSG 
$59.85
*  
0.12
0.2%
Get IUSG Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading IUSG now
Exchange:NASDAQ

Community Rating:
View:    IUSG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 59.99 60.34 59.80 59.85 266,508
08/13/2018 59.99 60.34 59.8 59.85 267,008
08/10/2018 60.17 60.219 59.8142 59.97 256,109
08/09/2018 60.58 60.6299 60.39 60.43 227,563
08/08/2018 60.29 60.532 60.2692 60.42 311,532
08/07/2018 60.27 60.51 60.27 60.37 292,875
08/06/2018 60.05 60.22 59.835 60.22 293,432
08/03/2018 59.77 59.94 59.65 59.94 273,667
08/02/2018 59.01 59.8036 58.89 59.77 292,754
08/01/2018 59.17 59.4499 58.99 59.25 439,233
07/31/2018 58.87 59.2921 58.72 59.1 268,909
07/30/2018 59.16 59.49 58.5 58.65 388,194
07/27/2018 60.16 60.259 59.1136 59.41 390,228
07/26/2018 60.08 60.2001 59.9268 60.035 282,770
07/25/2018 59.86 60.56 59.819 60.53 2,454,699
07/24/2018 59.99 60.12 59.5647 59.82 556,420
07/23/2018 59.22 59.579 59.21 59.57 204,457
07/20/2018 59.58 59.71 59.44 59.46 210,423
07/19/2018 59.7 59.7 59.35 59.46 1,353,043
07/18/2018 59.74 59.78 59.53 59.76 480,538
07/17/2018 58.96 59.76 58.96 59.69 305,394
07/16/2018 59.42 59.51 59.2 59.3 615,537
07/13/2018 59.4 59.51 59.2328 59.45 297,627
07/12/2018 58.95 59.37 58.87 59.37 329,727
07/11/2018 58.65 58.87 58.59 58.65 253,645
07/10/2018 58.95 59.0356 58.8 58.98 372,555
07/09/2018 58.51 58.82 58.45 58.82 418,710
07/06/2018 57.77 58.35 57.66 58.3 481,396
07/05/2018 57.46 57.7 57.16 57.65 426,139
07/03/2018 57.76 57.76 57.05 57.11 178,525
07/02/2018 56.91 57.52 56.7402 57.52 325,244
06/29/2018 57.36 57.68 57.2 57.2 389,653
06/28/2018 56.74 57.306 56.53 57.14 378,566
06/27/2018 57.65 57.8 56.67 56.67 372,290
06/26/2018 57.37 57.65 57.19 57.35 241,422
06/25/2018 58.11 58.12 56.9168 57.36 3,692,940
06/22/2018 58.78 58.78 58.28 58.38 205,203
06/21/2018 58.88 58.8999 58.3199 58.46 482,688
06/20/2018 58.87 59.0474 58.77 58.86 325,618
06/19/2018 58.13 58.67 58.12 58.67 327,393
06/18/2018 58.7 58.97 58.471 58.97 943,093
06/15/2018 58.91 59.06 58.688 59.01 307,403
06/14/2018 59.23 59.23 58.9 59.11 369,200
06/13/2018 58.98 59.16 58.74 58.78 331,904
06/12/2018 58.96 58.9908 58.75 58.97 310,249
06/11/2018 58.87 58.9199 58.67 58.75 256,069
06/08/2018 58.31 58.71 58.31 58.69 275,582
06/07/2018 58.92 58.92 58.25 58.53 366,620
06/06/2018 58.46 58.8 58.2493 58.8 1,441,346
06/05/2018 58.36 58.4 58.08 58.33 330,463
06/04/2018 58.07 58.18 57.9 58.18 317,449
06/01/2018 57.38 57.7977 57.25 57.77 347,551
05/31/2018 57.36 57.42 56.95 57.03 435,393
05/30/2018 57.1 57.4 56.96 57.34 1,003,119
05/29/2018 56.97 57.08 56.44 56.72 515,894
05/25/2018 57.11 57.352 57.08 57.2 312,626
05/24/2018 57.13 57.265 56.73 57.21 445,443
05/23/2018 56.57 57.23 56.5462 57.23 296,954
05/22/2018 57.25 57.2904 56.7732 56.86 240,855
05/21/2018 56.87 57.25 56.87 57.11 553,155
05/18/2018 56.6 56.825 56.55 56.69 235,779
05/17/2018 56.75 56.99 56.5 56.71 253,324
05/16/2018 56.54 56.95 56.54 56.82 197,043
05/15/2018 56.88 56.88 56.3569 56.58 337,004
05/14/2018 57.3 57.4 56.99 57.11 215,522
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio