Skip to main content
logo
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
156.31
-3.16 (-1.98%)
At close: Mar 20, 2026, 4:00 PM EDT
157.80
+1.49 (0.95%)
After-hours: Mar 20, 2026, 6:07 PM EDT

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026158.98159.01155.23156.31156.31-1.98%1,379,631
Mar 19, 2026158.37160.19157.75159.47159.47-0.36%1,325,296
Mar 18, 2026161.41162.12159.99160.05160.05-1.20%965,824
Mar 17, 2026162.14162.89161.48161.99161.990.11%793,076
Mar 16, 2026161.36162.89161.36161.82161.641.26%782,235
Mar 13, 2026162.13162.91159.55159.81159.64-0.95%736,773
Mar 12, 2026163.00163.00161.04161.35161.18-1.74%1,003,559
Mar 11, 2026164.46165.35163.32164.20164.020.05%788,441
Mar 10, 2026164.11165.66163.47164.11163.930.02%1,052,204
Mar 9, 2026159.92164.40159.25164.08163.901.62%1,477,584
Mar 6, 2026161.82163.19161.05161.47161.30-1.63%889,186
Mar 5, 2026163.78165.04162.19164.14163.96-0.19%896,191
Mar 4, 2026163.13165.12163.11164.46164.281.01%697,479
Mar 3, 2026161.18163.30159.87162.81162.63-1.00%1,255,318
Mar 2, 2026161.68164.96161.65164.46164.280.26%1,650,182
Feb 27, 2026163.23164.52163.05164.04163.86-0.92%723,761
Feb 26, 2026167.35167.35163.75165.57165.39-1.15%588,357
Feb 25, 2026166.11167.64166.11167.49167.311.36%489,719
Feb 24, 2026163.64165.50162.88165.25165.070.74%639,251
Feb 23, 2026165.81166.24163.35164.03163.85-1.23%610,150
Feb 20, 2026163.70166.43163.70166.08165.901.02%661,006
Feb 19, 2026164.04164.89163.53164.41164.23-0.16%584,415
Feb 18, 2026164.07165.72163.77164.67164.490.64%403,589
Feb 17, 2026162.35164.42161.26163.62163.440.39%654,598
Feb 13, 2026163.82164.49162.21162.99162.81-0.43%576,348
Feb 12, 2026167.17167.47163.40163.69163.51-1.71%522,504
Feb 11, 2026168.37168.62165.62166.54166.36-0.23%459,965
Feb 10, 2026168.11168.32166.78166.92166.74-0.48%437,538
Feb 9, 2026165.89168.63165.69167.73167.551.08%444,927
Feb 6, 2026162.97166.47162.89165.94165.762.51%572,522
Feb 5, 2026162.17163.75160.89161.88161.70-1.43%897,490
Feb 4, 2026167.21167.21162.62164.23164.05-1.75%613,294
Feb 3, 2026170.38170.38165.55167.15166.97-1.54%977,150
Feb 2, 2026168.61170.46168.38169.77169.590.30%730,013
Jan 30, 2026169.94170.64168.53169.26169.08-0.80%492,651
Jan 29, 2026171.50171.50167.19170.62170.44-0.57%566,553
Jan 28, 2026172.13172.13170.88171.59171.400.13%356,067
Jan 27, 2026170.70171.74170.60171.36171.170.90%465,169
Jan 26, 2026169.03170.37168.83169.83169.650.56%472,531
Jan 23, 2026168.14169.47167.85168.88168.700.42%374,250
Jan 22, 2026168.43168.70167.49168.17167.990.69%475,059
Jan 21, 2026165.74168.07165.10167.02166.840.97%661,960
Jan 20, 2026166.19167.31165.13165.41165.23-2.32%746,658
Jan 16, 2026170.10170.35168.85169.33169.150.07%589,676
Jan 15, 2026170.19170.56169.00169.21169.030.27%1,824,773
Jan 14, 2026169.59169.61167.36168.76168.58-1.03%5,367,449
Jan 13, 2026170.93171.34169.80170.52170.34-0.15%472,335
Jan 12, 2026169.03171.22169.03170.78170.600.39%471,644
Jan 9, 2026169.12170.50168.82170.12169.940.75%410,078
Jan 8, 2026170.15170.28168.21168.86168.68-0.83%723,763