VY® Baron Growth Portfolio Class S (IBSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.05
-0.24 (-1.08%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | -1.08% |
| Jul 31, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.20% |
| Jul 30, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.49% |
| Jul 29, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.22% |
| Jul 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.18% |
| Jul 24, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.27% |
| Jul 23, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.71% |
| Jul 22, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.31% |
| Jul 21, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.06% |
| Jul 17, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.31% |
| Jul 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.89% |
| Jul 15, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.97% |
| Jul 14, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.26% |
| Jul 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.57% |
| Jul 9, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.13% |
| Jul 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.22% |
| Jul 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.52% |
| Jul 3, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.70% |
| Jul 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| Jul 1, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.70% |
| Jun 30, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.57% |
| Jun 26, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.67% |
| Jun 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.75% |
| Jun 24, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.34% |
| Jun 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.95% |
| Jun 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% |
| Jun 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.98% |
| Jun 16, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.58% |
| Jun 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.58% |
| Jun 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.62% |
| Jun 10, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% |
| Jun 9, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.04% |
| Jun 5, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Jun 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.62% |
| Jun 3, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.72% |
| Jun 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.45% |
| May 29, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.09% |
| May 28, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.67% |
| May 27, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.58% |
| May 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.14% |
| May 21, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -2.43% |
| May 20, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.22% |
| May 19, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.13% |
| May 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.80% |
| May 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.30% |
| May 14, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.36% |
| May 13, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.53% |
| May 12, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.45% |
| May 9, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.50% |
| May 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% |