Skip to main content
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
134.07
+0.55 (0.41%)
Oct 25, 2024, 4:00 PM EDT - Market closed

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024133.69133.70132.81133.52133.520.63%440,896
Oct 23, 2024134.29134.29131.89132.69132.69-1.55%959,601
Oct 22, 2024133.96135.15133.77134.78134.780.06%275,379
Oct 21, 2024134.07134.76133.66134.70134.700.28%526,332
Oct 18, 2024134.34134.58134.05134.32134.320.58%269,303
Oct 17, 2024134.90134.90133.55133.55133.550.04%591,963
Oct 16, 2024133.16133.57132.37133.49133.490.14%299,875
Oct 15, 2024134.85134.87132.74133.30133.30-1.02%336,817
Oct 14, 2024134.04134.92134.04134.67134.670.92%306,814
Oct 11, 2024132.88133.66132.63133.44133.440.27%705,582
Oct 10, 2024132.73133.42132.26133.08133.08-0.03%1,415,488
Oct 9, 2024132.31133.26132.03133.12133.120.64%433,079
Oct 8, 2024131.05132.40131.04132.28132.281.49%296,537
Oct 7, 2024131.29131.57130.20130.34130.34-1.03%322,552
Oct 4, 2024131.72131.78130.42131.69131.691.03%337,653
Oct 3, 2024129.85130.93129.59130.35130.350.08%355,803
Oct 2, 2024129.80130.56129.11130.24130.240.22%565,052
Oct 1, 2024131.70131.70129.23129.96129.96-1.48%613,841
Sep 30, 2024130.86131.92130.36131.91131.910.60%330,006
Sep 27, 2024131.98131.98130.93131.12131.12-0.54%292,474
Sep 26, 2024132.77132.96131.08131.83131.830.34%271,604
Sep 25, 2024131.27131.92131.15131.38131.38-0.17%276,756
Sep 24, 2024131.36131.67130.14131.61131.360.49%273,950
Sep 23, 2024131.00131.23130.64130.97130.720.19%319,709
Sep 20, 2024130.68131.21129.99130.72130.47-0.22%265,341
Sep 19, 2024130.60131.52130.23131.01130.762.40%332,336
Sep 18, 2024128.46129.73127.82127.94127.70-0.31%429,224
Sep 17, 2024128.98129.35127.71128.34128.100.14%320,761
Sep 16, 2024127.95128.30127.31128.16127.92-0.37%566,588
Sep 13, 2024128.04128.86127.93128.63128.380.60%277,337
Sep 12, 2024126.66128.11126.19127.86127.621.20%409,901
Sep 11, 2024124.27126.66122.19126.34126.101.90%312,538
Sep 10, 2024123.42124.05122.48123.98123.740.85%280,479
Sep 9, 2024122.75123.09121.74122.93122.701.10%417,888
Sep 6, 2024124.45124.59121.24121.59121.36-2.10%411,956
Sep 5, 2024123.82125.43123.62124.20123.960.14%453,992
Sep 4, 2024123.66125.00123.44124.03123.79-0.35%553,112
Sep 3, 2024127.62127.62123.90124.46124.22-3.03%473,063
Aug 30, 2024127.74128.50126.81128.35128.111.03%237,288
Aug 29, 2024127.92128.89126.78127.04126.80-0.28%354,838
Aug 28, 2024128.44128.67126.54127.40127.16-0.93%491,115
Aug 27, 2024127.83128.87127.41128.60128.350.16%267,558
Aug 26, 2024129.39129.55127.88128.40128.16-0.63%313,741
Aug 23, 2024128.69129.68127.95129.21128.961.17%338,938
Aug 22, 2024130.13130.23127.47127.71127.47-1.37%287,601
Aug 21, 2024129.11129.92128.69129.49129.240.47%261,094
Aug 20, 2024128.92129.66128.51128.89128.64-0.18%435,054
Aug 19, 2024127.74129.12127.16129.12128.871.28%292,359
Aug 16, 2024126.91127.87126.76127.49127.25-282,835
Aug 15, 2024126.15127.49125.91127.49127.252.31%487,782
Aug 14, 2024124.81125.11123.65124.61124.370.11%345,037
Aug 13, 2024122.68124.47122.68124.47124.232.29%313,168
Aug 12, 2024121.66122.40121.01121.68121.450.32%309,383
Aug 9, 2024120.15121.60120.10121.29121.060.63%256,871
Aug 8, 2024118.99120.70117.81120.53120.302.96%343,830
Aug 7, 2024119.89120.58116.89117.06116.84-0.90%462,626
Aug 6, 2024117.40120.05116.55118.12117.891.14%589,410
Aug 5, 2024113.68118.63113.04116.79116.57-3.32%761,537
Aug 2, 2024120.96121.83119.43120.80120.57-2.30%523,260
Aug 1, 2024126.91127.69122.64123.64123.40-1.94%426,768
Jul 31, 2024125.24126.66125.02126.08125.842.58%418,075
Jul 30, 2024124.77125.13121.83122.91122.68-1.22%432,655
Jul 29, 2024124.93125.39123.91124.43124.190.17%231,570
Jul 26, 2024124.26125.07123.53124.22123.980.97%266,433
Jul 25, 2024124.23125.55121.86123.03122.80-0.93%368,222
Jul 24, 2024126.88127.04124.06124.18123.94-3.72%294,956
Jul 23, 2024128.93129.97128.84128.98128.730.11%252,996
Jul 22, 2024128.47129.23127.84128.84128.591.45%291,080
Jul 19, 2024127.61128.48126.66127.00126.76-0.62%505,340
Jul 18, 2024129.77129.77127.00127.79127.55-0.72%601,724
Jul 17, 2024130.18130.22128.68128.72128.47-2.76%468,427
Jul 16, 2024132.87132.91131.69132.38132.130.09%318,376
Jul 15, 2024132.67133.46131.69132.26132.010.31%379,498
Jul 12, 2024131.18132.96131.07131.85131.600.60%377,898
Jul 11, 2024133.55133.61130.73131.06130.81-1.86%330,396
Jul 10, 2024132.69133.65132.29133.54133.291.08%264,087
Jul 9, 2024132.52132.75131.90132.11131.860.08%261,296
Jul 8, 2024132.08132.10131.66132.00131.750.16%309,348
Jul 5, 2024130.76131.89130.73131.79131.540.95%284,458
Jul 3, 2024129.41130.65129.35130.55130.300.82%311,110
Jul 2, 2024127.77129.49127.77129.49129.240.84%275,744
Jul 1, 2024127.97128.60126.89128.41128.170.73%623,892
Jun 28, 2024128.72129.70127.48127.48127.24-0.76%274,324
Jun 27, 2024128.05128.75127.91128.46128.220.27%389,823
Jun 26, 2024127.41128.20127.32128.12127.880.49%377,405
Jun 25, 2024126.65127.61126.35127.50127.261.15%455,791
Jun 24, 2024127.18127.67126.03126.05125.81-1.00%333,986
Jun 21, 2024127.48128.04126.85127.32127.08-0.28%304,009
Jun 20, 2024129.14129.21127.06127.68127.44-0.71%396,232
Jun 18, 2024128.49128.70128.00128.59128.340.21%757,514
Jun 17, 2024127.19128.86126.80128.32128.081.00%302,536
Jun 14, 2024126.62127.07126.31127.05126.810.26%379,505
Jun 13, 2024127.17127.17126.01126.72126.480.44%541,142
Jun 12, 2024125.54127.03125.35126.17125.931.52%274,734
Jun 11, 2024123.07124.28122.67124.28124.040.77%302,023
Jun 10, 2024122.57123.44122.41123.33122.950.42%271,724
Jun 7, 2024122.84123.54122.43122.81122.43-0.11%312,438
Jun 6, 2024123.04123.40122.50122.94122.56-0.02%367,358
Jun 5, 2024121.42122.97121.36122.97122.591.87%278,090
Jun 4, 2024120.35120.83119.85120.71120.340.25%270,670