iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
127.02
-3.06 (-2.35%)
At close: Mar 28, 2025, 4:00 PM
125.00
-2.02 (-1.59%)
Pre-market: Mar 31, 2025, 7:26 AM EDT
IUSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 129.76 | 129.96 | 126.66 | 127.02 | 127.02 | -2.35% | 1,793,604 |
| Mar 27, 2025 | 130.52 | 131.54 | 129.79 | 130.08 | 130.08 | -0.71% | 496,286 |
| Mar 26, 2025 | 133.51 | 133.60 | 130.59 | 131.01 | 131.01 | -2.16% | 387,125 |
| Mar 25, 2025 | 133.73 | 133.99 | 133.16 | 133.90 | 133.90 | 0.53% | 307,386 |
| Mar 24, 2025 | 132.23 | 133.51 | 132.00 | 133.19 | 133.19 | 2.34% | 372,101 |
| Mar 21, 2025 | 128.39 | 130.24 | 128.20 | 130.14 | 130.14 | 0.39% | 442,139 |
| Mar 20, 2025 | 129.13 | 131.25 | 128.87 | 129.63 | 129.63 | -0.35% | 489,684 |
| Mar 19, 2025 | 128.63 | 131.29 | 128.33 | 130.09 | 130.09 | 1.55% | 843,046 |
| Mar 18, 2025 | 129.62 | 129.62 | 127.54 | 128.10 | 128.10 | -1.84% | 505,237 |
| Mar 17, 2025 | 129.87 | 131.32 | 129.54 | 130.50 | 130.32 | 0.43% | 524,186 |
| Mar 14, 2025 | 128.39 | 130.17 | 128.16 | 129.94 | 129.76 | 2.43% | 2,152,151 |
| Mar 13, 2025 | 129.14 | 129.14 | 126.28 | 126.86 | 126.69 | -1.81% | 1,389,318 |
| Mar 12, 2025 | 129.52 | 130.19 | 127.58 | 129.20 | 129.02 | 1.57% | 527,089 |
| Mar 11, 2025 | 127.09 | 129.14 | 126.06 | 127.20 | 127.03 | -0.35% | 806,295 |
| Mar 10, 2025 | 130.11 | 130.11 | 126.18 | 127.65 | 127.47 | -3.54% | 796,207 |
| Mar 7, 2025 | 131.60 | 132.85 | 129.09 | 132.34 | 132.16 | 0.33% | 731,547 |
| Mar 6, 2025 | 133.30 | 134.76 | 131.36 | 131.90 | 131.72 | -2.76% | 984,793 |
| Mar 5, 2025 | 134.37 | 136.20 | 133.04 | 135.64 | 135.45 | 1.28% | 656,537 |
| Mar 4, 2025 | 133.42 | 136.22 | 131.62 | 133.93 | 133.75 | -0.94% | 865,792 |
| Mar 3, 2025 | 139.11 | 139.54 | 134.15 | 135.20 | 135.01 | -2.42% | 455,691 |
| Feb 28, 2025 | 135.95 | 138.75 | 135.33 | 138.55 | 138.36 | 1.55% | 443,430 |
| Feb 27, 2025 | 140.90 | 140.90 | 136.15 | 136.43 | 136.24 | -2.37% | 574,328 |
| Feb 26, 2025 | 139.89 | 141.29 | 139.03 | 139.74 | 139.55 | 0.55% | 390,272 |
| Feb 25, 2025 | 140.20 | 140.20 | 137.45 | 138.98 | 138.79 | -1.01% | 550,342 |
| Feb 24, 2025 | 142.26 | 142.53 | 140.02 | 140.40 | 140.21 | -0.97% | 517,636 |
| Feb 21, 2025 | 145.37 | 145.37 | 141.53 | 141.77 | 141.58 | -2.25% | 468,518 |
| Feb 20, 2025 | 145.73 | 145.83 | 144.07 | 145.03 | 144.83 | -0.81% | 385,132 |
| Feb 19, 2025 | 145.94 | 146.48 | 145.35 | 146.22 | 146.02 | -0.05% | 307,622 |
| Feb 18, 2025 | 146.69 | 146.75 | 145.39 | 146.29 | 146.09 | 0.20% | 435,597 |
| Feb 14, 2025 | 145.94 | 146.24 | 145.63 | 146.00 | 145.80 | 0.13% | 266,066 |
| Feb 13, 2025 | 144.34 | 145.89 | 144.02 | 145.81 | 145.61 | 1.27% | 327,428 |
| Feb 12, 2025 | 142.83 | 144.30 | 142.51 | 143.98 | 143.78 | -0.26% | 369,269 |
| Feb 11, 2025 | 144.06 | 144.70 | 143.66 | 144.35 | 144.15 | -0.37% | 288,067 |
| Feb 10, 2025 | 144.55 | 145.20 | 144.41 | 144.88 | 144.68 | 0.93% | 3,002,713 |
| Feb 7, 2025 | 145.37 | 145.82 | 143.42 | 143.54 | 143.34 | -1.08% | 373,951 |
| Feb 6, 2025 | 144.48 | 145.11 | 143.95 | 145.11 | 144.91 | 0.86% | 706,158 |
| Feb 5, 2025 | 142.86 | 143.95 | 142.62 | 143.87 | 143.67 | 0.47% | 349,012 |
| Feb 4, 2025 | 142.34 | 143.41 | 142.16 | 143.20 | 143.00 | 0.99% | 366,178 |
| Feb 3, 2025 | 140.04 | 142.51 | 139.74 | 141.80 | 141.61 | -0.84% | 533,353 |
| Jan 31, 2025 | 144.63 | 145.50 | 142.81 | 143.00 | 142.80 | -0.55% | 504,836 |
| Jan 30, 2025 | 143.38 | 144.05 | 142.28 | 143.79 | 143.59 | 1.03% | 508,693 |
| Jan 29, 2025 | 143.32 | 143.32 | 141.48 | 142.33 | 142.13 | -0.78% | 409,675 |
| Jan 28, 2025 | 141.66 | 143.60 | 140.28 | 143.45 | 143.25 | 1.85% | 411,915 |
| Jan 27, 2025 | 140.45 | 141.82 | 139.68 | 140.85 | 140.66 | -3.39% | 664,500 |
| Jan 24, 2025 | 146.72 | 146.99 | 145.47 | 145.79 | 145.59 | -0.45% | 380,682 |
| Jan 23, 2025 | 145.46 | 146.45 | 145.27 | 146.45 | 146.25 | 0.50% | 403,458 |
| Jan 22, 2025 | 145.36 | 146.20 | 145.36 | 145.72 | 145.52 | 1.15% | 425,247 |
| Jan 21, 2025 | 143.53 | 144.21 | 142.63 | 144.07 | 143.87 | 1.03% | 664,597 |
| Jan 17, 2025 | 142.71 | 143.17 | 141.94 | 142.60 | 142.40 | 1.31% | 434,817 |
| Jan 16, 2025 | 142.07 | 142.07 | 140.76 | 140.76 | 140.57 | -0.42% | 611,867 |