Skip to main content
logo
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
186.04
+2.46 (1.34%)
At close: May 20, 2026, 4:00 PM EDT
185.57
-0.47 (-0.25%)
After-hours: May 20, 2026, 7:49 PM EDT

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026184.21186.31183.74186.04186.041.34%487,963
May 19, 2026184.15184.97182.72183.58183.58-1.00%422,834
May 18, 2026186.73187.01183.89185.43185.43-0.67%576,777
May 15, 2026187.33188.34185.93186.68186.68-1.56%591,004
May 14, 2026187.68189.93187.68189.64189.641.14%637,822
May 13, 2026185.90188.06184.66187.50187.500.95%413,439
May 12, 2026185.19185.74183.17185.73185.73-0.23%488,362
May 11, 2026184.81186.89184.71186.16186.160.25%676,722
May 8, 2026184.30185.70184.21185.69185.691.23%575,712
May 7, 2026184.35185.10182.90183.43183.43-0.19%720,569
May 6, 2026181.45183.94181.28183.78183.782.25%476,027
May 5, 2026179.50180.09179.25179.74179.740.82%369,863
May 4, 2026178.57179.17177.11178.27178.27-0.17%760,401
May 1, 2026177.99179.36177.99178.58178.580.59%774,201
Apr 30, 2026177.06177.82174.86177.54177.540.81%810,816
Apr 29, 2026176.17176.66175.10176.12176.12-0.36%725,641
Apr 28, 2026176.24176.97175.45176.76176.76-0.95%565,123
Apr 27, 2026177.32178.49176.66178.45178.450.51%740,274
Apr 24, 2026175.59177.76175.17177.54177.541.42%473,442
Apr 23, 2026175.96176.64173.25175.06175.06-0.87%844,964
Apr 22, 2026175.26176.68174.90176.60176.601.66%348,002
Apr 21, 2026175.45175.63173.31173.71173.71-0.71%394,448
Apr 20, 2026175.14175.48173.74174.95174.95-0.42%652,567
Apr 17, 2026174.64176.15174.64175.69175.691.44%1,762,384
Apr 16, 2026173.45173.61172.02173.19173.190.17%670,687
Apr 15, 2026171.21172.97171.03172.90172.901.23%729,019
Apr 14, 2026168.41170.80168.41170.80170.802.02%697,617
Apr 13, 2026164.96167.46164.60167.42167.421.24%979,182
Apr 10, 2026165.26166.19165.03165.37165.370.43%640,382
Apr 9, 2026163.47164.92162.63164.66164.660.74%960,429
Apr 8, 2026164.68164.91162.37163.45163.453.04%634,580
Apr 7, 2026157.64158.67155.80158.63158.630.44%982,781
Apr 6, 2026157.40158.28157.00157.93157.930.41%1,338,919
Apr 2, 2026154.12157.74153.65157.28157.280.04%1,049,278
Apr 1, 2026156.35158.31156.18157.21157.211.35%1,436,698
Mar 31, 2026150.91155.43150.91155.11155.114.03%1,833,589
Mar 30, 2026151.63151.90148.39149.10149.10-0.83%1,747,539
Mar 27, 2026152.51152.63150.08150.35150.35-2.07%2,418,035
Mar 26, 2026156.46156.74153.48153.53153.53-2.82%1,257,383
Mar 25, 2026158.60159.22157.54157.99157.990.61%1,083,329
Mar 24, 2026157.28157.98156.49157.03157.03-0.83%1,360,443
Mar 23, 2026158.67160.37157.93158.34158.341.30%3,138,458
Mar 20, 2026158.98159.01155.23156.31156.31-1.98%1,379,949
Mar 19, 2026158.37160.19157.75159.47159.47-0.36%1,325,416
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