Skip to main content
logo
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
164.04
-1.53 (-0.92%)
At close: Feb 27, 2026, 4:00 PM EST
163.79
-0.25 (-0.15%)
After-hours: Feb 27, 2026, 5:54 PM EST

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026163.23164.52163.05164.04164.04-0.92%723,584
Feb 26, 2026167.35167.35163.75165.57165.57-1.15%588,356
Feb 25, 2026166.11167.64166.11167.49167.491.36%485,701
Feb 24, 2026163.64165.50162.88165.25165.250.74%639,251
Feb 23, 2026165.81166.24163.35164.03164.03-1.23%610,050
Feb 20, 2026163.70166.43163.70166.08166.081.02%660,882
Feb 19, 2026164.04164.89163.53164.41164.41-0.16%584,415
Feb 18, 2026164.07165.72163.77164.67164.670.64%403,589
Feb 17, 2026162.35164.42161.26163.62163.620.39%654,598
Feb 13, 2026163.82164.49162.21162.99162.99-0.43%576,348
Feb 12, 2026167.17167.47163.40163.69163.69-1.71%522,504
Feb 11, 2026168.37168.62165.62166.54166.54-0.23%459,965
Feb 10, 2026168.11168.32166.78166.92166.92-0.48%437,538
Feb 9, 2026165.89168.63165.69167.73167.731.08%444,927
Feb 6, 2026162.97166.47162.89165.94165.942.51%572,522
Feb 5, 2026162.17163.75160.89161.88161.88-1.43%897,490
Feb 4, 2026167.21167.21162.62164.23164.23-1.75%613,294
Feb 3, 2026170.38170.38165.55167.15167.15-1.54%977,150
Feb 2, 2026168.61170.46168.38169.77169.770.30%730,013
Jan 30, 2026169.94170.64168.53169.26169.26-0.80%492,651
Jan 29, 2026171.50171.50167.19170.62170.62-0.57%566,553
Jan 28, 2026172.13172.13170.88171.59171.590.13%356,067
Jan 27, 2026170.70171.74170.60171.36171.360.90%465,169
Jan 26, 2026169.03170.37168.83169.83169.830.56%472,531
Jan 23, 2026168.14169.47167.85168.88168.880.42%374,250
Jan 22, 2026168.43168.70167.49168.17168.170.69%475,059
Jan 21, 2026165.74168.07165.10167.02167.020.97%661,960
Jan 20, 2026166.19167.31165.13165.41165.41-2.32%746,658
Jan 16, 2026170.10170.35168.85169.33169.330.07%589,676
Jan 15, 2026170.19170.56169.00169.21169.210.27%1,824,773
Jan 14, 2026169.59169.61167.36168.76168.76-1.03%5,367,449
Jan 13, 2026170.93171.34169.80170.52170.52-0.15%472,335
Jan 12, 2026169.03171.22169.03170.78170.780.39%471,644
Jan 9, 2026169.12170.50168.82170.12170.120.75%410,078
Jan 8, 2026170.15170.28168.21168.86168.86-0.83%723,763
Jan 7, 2026169.92171.32169.60170.27170.270.22%449,152
Jan 6, 2026169.09170.01168.57169.89169.890.60%2,243,010
Jan 5, 2026169.22169.67168.57168.88168.880.43%992,820
Jan 2, 2026169.28170.19167.25168.15168.150.13%843,558
Dec 31, 2025169.48169.50167.90167.94167.94-0.75%570,981
Dec 30, 2025169.45169.80169.19169.21169.21-0.18%453,997
Dec 29, 2025169.41169.79168.89169.51169.51-0.48%562,613
Dec 26, 2025170.61170.86170.14170.33170.33-0.03%469,529
Dec 24, 2025170.01170.44169.79170.38170.380.22%186,255
Dec 23, 2025168.33170.03168.33170.00170.000.78%399,382
Dec 22, 2025168.67168.91167.94168.68168.680.71%606,958
Dec 19, 2025166.04167.49166.04167.49167.491.33%473,074
Dec 18, 2025165.28166.27164.70165.29165.291.22%561,234
Dec 17, 2025166.61166.61163.30163.30163.30-1.87%637,185
Dec 16, 2025165.44166.82165.17166.42166.42-0.05%442,965