Skip to main content
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
141.77
-3.26 (-2.25%)
At close: Feb 21, 2025, 4:00 PM
141.50
-0.27 (-0.19%)
After-hours: Feb 21, 2025, 4:19 PM EST

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025145.37145.37141.53141.77141.77-2.25%468,398
Feb 20, 2025145.73145.83144.07145.03145.03-0.81%385,132
Feb 19, 2025145.94146.48145.35146.22146.22-0.05%307,622
Feb 18, 2025146.69146.75145.39146.29146.290.20%435,597
Feb 14, 2025145.94146.24145.63146.00146.000.13%266,066
Feb 13, 2025144.34145.89144.02145.81145.811.27%327,428
Feb 12, 2025142.83144.30142.51143.98143.98-0.26%369,269
Feb 11, 2025144.06144.70143.66144.35144.35-0.37%288,067
Feb 10, 2025144.55145.20144.41144.88144.880.93%3,002,713
Feb 7, 2025145.37145.82143.42143.54143.54-1.08%373,951
Feb 6, 2025144.48145.11143.95145.11145.110.86%706,158
Feb 5, 2025142.86143.95142.62143.87143.870.47%349,012
Feb 4, 2025142.34143.41142.16143.20143.200.99%366,178
Feb 3, 2025140.04142.51139.74141.80141.80-0.84%533,353
Jan 31, 2025144.63145.50142.81143.00143.00-0.55%504,836
Jan 30, 2025143.38144.05142.28143.79143.791.03%508,693
Jan 29, 2025143.32143.32141.48142.33142.33-0.78%409,675
Jan 28, 2025141.66143.60140.28143.45143.451.85%411,915
Jan 27, 2025140.45141.82139.68140.85140.85-3.39%664,500
Jan 24, 2025146.72146.99145.47145.79145.79-0.45%380,682
Jan 23, 2025145.46146.45145.27146.45146.450.50%403,458
Jan 22, 2025145.36146.20145.36145.72145.721.15%425,247
Jan 21, 2025143.53144.21142.63144.07144.071.03%664,597
Jan 17, 2025142.71143.17141.94142.60142.601.31%434,817
Jan 16, 2025142.07142.07140.76140.76140.76-0.42%611,867
Jan 15, 2025140.51141.53139.86141.35141.352.27%424,812
Jan 14, 2025139.39139.47137.30138.21138.21-0.02%466,207
Jan 13, 2025136.69138.31136.56138.24138.24-0.25%796,472
Jan 10, 2025139.56139.89137.79138.59138.59-1.49%654,445
Jan 8, 2025140.59141.15139.49140.69140.690.17%1,112,121
Jan 7, 2025143.79143.79139.95140.45140.45-1.82%740,986
Jan 6, 2025143.17143.96142.51143.06143.061.04%557,326
Jan 3, 2025139.95141.78139.95141.59141.591.69%435,668
Jan 2, 2025140.00140.88138.05139.24139.24-0.08%608,536
Dec 31, 2024140.88140.91139.04139.35139.35-0.81%455,011
Dec 30, 2024139.86141.51139.41140.49140.49-1.11%498,680
Dec 27, 2024143.09143.21140.85142.07142.07-1.44%501,712
Dec 26, 2024144.02144.44143.17144.14144.14-0.03%305,090
Dec 24, 2024143.01144.19142.64144.19144.191.25%314,411
Dec 23, 2024141.20142.45140.18142.41142.410.99%568,497
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