Skip to main content
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
141.02
+1.54 (1.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024138.67142.31138.19141.02141.021.10%628,485
Dec 19, 2024140.99141.04139.35139.48139.480.23%658,908
Dec 18, 2024144.10144.72139.15139.16139.16-3.44%480,819
Dec 17, 2024144.09144.37143.43144.12144.12-0.59%534,142
Dec 16, 2024144.07145.11143.75144.97144.721.07%535,134
Dec 13, 2024143.94144.42142.75143.44143.190.17%457,048
Dec 12, 2024143.72143.94143.20143.20142.95-0.58%362,349
Dec 11, 2024142.99144.29142.87144.03143.781.44%289,437
Dec 10, 2024142.36143.18141.58141.98141.73-0.18%321,982
Dec 9, 2024142.89142.94141.86142.24141.99-0.59%321,609
Dec 6, 2024142.59143.25142.42143.09142.840.58%291,988
Dec 5, 2024142.50142.78142.14142.27142.02-0.16%326,885
Dec 4, 2024141.61142.54141.53142.50142.251.26%337,445
Dec 3, 2024139.88140.77139.76140.72140.470.38%319,983
Dec 2, 2024139.32140.27139.24140.19139.940.86%547,362
Nov 29, 2024138.14139.18137.96139.00138.760.87%162,381
Nov 27, 2024138.48138.49137.08137.80137.56-0.70%269,849
Nov 26, 2024138.02138.85138.02138.77138.530.84%325,454
Nov 25, 2024138.47138.64136.95137.62137.380.18%488,363
Nov 22, 2024137.28137.57136.74137.37137.130.07%326,801
Nov 21, 2024137.96137.96135.51137.27137.030.18%727,667
Nov 20, 2024137.16137.16135.33137.02136.78-0.08%395,878
Nov 19, 2024134.96137.16134.91137.13136.890.97%315,900
Nov 18, 2024135.35136.29135.01135.81135.570.37%304,351
Nov 15, 2024136.91136.91134.75135.31135.07-2.02%400,553
Nov 14, 2024139.08139.14137.89138.10137.86-0.63%532,613
Nov 13, 2024139.26139.76138.55138.98138.74-0.08%359,808
Nov 12, 2024139.14139.43138.31139.09138.85-0.06%450,415
Nov 11, 2024139.70139.70138.43139.17138.93-0.12%349,994
Nov 8, 2024138.77139.54138.76139.34139.100.40%474,859
Nov 7, 2024137.53138.99137.42138.79138.551.49%591,872
Nov 6, 2024135.88136.97135.26136.75136.512.59%416,917
Nov 5, 2024131.93133.33131.93133.30133.071.42%237,364
Nov 4, 2024131.62132.28131.16131.44131.21-0.26%868,002
Nov 1, 2024131.57132.80131.51131.78131.550.70%471,185
Oct 31, 2024133.33133.33130.86130.86130.63-2.93%435,745
Oct 30, 2024135.46135.67134.41134.81134.57-0.38%278,499
Oct 29, 2024134.23135.67133.90135.32135.080.65%441,707
Oct 28, 2024135.12135.14134.29134.45134.210.28%291,909
Oct 25, 2024134.05135.29133.82134.07133.830.41%827,405
Oct 24, 2024133.69133.70132.81133.52133.290.63%440,941
Oct 23, 2024134.29134.29131.89132.69132.46-1.55%959,601
Oct 22, 2024133.96135.15133.77134.78134.540.06%275,379
Oct 21, 2024134.07134.76133.66134.70134.460.28%526,332
Oct 18, 2024134.34134.58134.05134.32134.080.58%269,303
Oct 17, 2024134.90134.90133.55133.55133.320.04%591,963
Oct 16, 2024133.16133.57132.37133.49133.260.14%299,875
Oct 15, 2024134.85134.87132.74133.30133.07-1.02%336,817
Oct 14, 2024134.04134.92134.04134.67134.430.92%306,814
Oct 11, 2024132.88133.66132.63133.44133.210.27%705,582
Oct 10, 2024132.73133.42132.26133.08132.85-0.03%1,415,488
Oct 9, 2024132.31133.26132.03133.12132.890.64%433,079
Oct 8, 2024131.05132.40131.04132.28132.051.49%296,537
Oct 7, 2024131.29131.57130.20130.34130.11-1.03%322,552
Oct 4, 2024131.72131.78130.42131.69131.461.03%337,653
Oct 3, 2024129.85130.93129.59130.35130.120.08%355,803
Oct 2, 2024129.80130.56129.11130.24130.010.22%565,052
Oct 1, 2024131.70131.70129.23129.96129.73-1.48%613,841
Sep 30, 2024130.86131.92130.36131.91131.680.60%330,006
Sep 27, 2024131.98131.98130.93131.12130.89-0.54%292,474
Sep 26, 2024132.77132.96131.08131.83131.600.34%271,604
Sep 25, 2024131.27131.92131.15131.38131.15-0.17%276,756
Sep 24, 2024131.36131.67130.14131.61131.130.49%273,950
Sep 23, 2024131.00131.23130.64130.97130.490.19%319,709
Sep 20, 2024130.68131.21129.99130.72130.24-0.22%265,341
Sep 19, 2024130.60131.52130.23131.01130.532.40%332,336
Sep 18, 2024128.46129.73127.82127.94127.47-0.31%429,224
Sep 17, 2024128.98129.35127.71128.34127.870.14%320,761
Sep 16, 2024127.95128.30127.31128.16127.69-0.37%566,588
Sep 13, 2024128.04128.86127.93128.63128.160.60%277,337
Sep 12, 2024126.66128.11126.19127.86127.391.20%409,901
Sep 11, 2024124.27126.66122.19126.34125.881.90%312,538
Sep 10, 2024123.42124.05122.48123.98123.530.85%280,479
Sep 9, 2024122.75123.09121.74122.93122.481.10%417,888
Sep 6, 2024124.45124.59121.24121.59121.14-2.10%411,956
Sep 5, 2024123.82125.43123.62124.20123.750.14%453,992
Sep 4, 2024123.66125.00123.44124.03123.58-0.35%553,112
Sep 3, 2024127.62127.62123.90124.46124.00-3.03%473,063
Aug 30, 2024127.74128.50126.81128.35127.881.03%237,288
Aug 29, 2024127.92128.89126.78127.04126.57-0.28%354,838
Aug 28, 2024128.44128.67126.54127.40126.93-0.93%491,115
Aug 27, 2024127.83128.87127.41128.60128.130.16%267,558
Aug 26, 2024129.39129.55127.88128.40127.93-0.63%313,741
Aug 23, 2024128.69129.68127.95129.21128.741.17%338,938
Aug 22, 2024130.13130.23127.47127.71127.24-1.37%287,601
Aug 21, 2024129.11129.92128.69129.49129.020.47%261,094
Aug 20, 2024128.92129.66128.51128.89128.42-0.18%435,054
Aug 19, 2024127.74129.12127.16129.12128.651.28%292,359
Aug 16, 2024126.91127.87126.76127.49127.02-282,835
Aug 15, 2024126.15127.49125.91127.49127.022.31%487,782
Aug 14, 2024124.81125.11123.65124.61124.150.11%345,037
Aug 13, 2024122.68124.47122.68124.47124.012.29%313,168
Aug 12, 2024121.66122.40121.01121.68121.230.32%309,383
Aug 9, 2024120.15121.60120.10121.29120.850.63%256,871
Aug 8, 2024118.99120.70117.81120.53120.092.96%343,830
Aug 7, 2024119.89120.58116.89117.06116.63-0.90%462,626
Aug 6, 2024117.40120.05116.55118.12117.691.14%589,410
Aug 5, 2024113.68118.63113.04116.79116.36-3.32%761,537
Aug 2, 2024120.96121.83119.43120.80120.36-2.30%523,260
Aug 1, 2024126.91127.69122.64123.64123.19-1.94%426,768