iShares Core S&P U.S. Growth ETF (IUSG) Historical Stock Data
166.51 ↓0.46 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUSG is down -0.07% a day on average. There have been 16 days where iShares Core S&P U.S. Growth ETF closed green and 14 days where IUSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 167.97 | 166.51 | ↓$1.46 (-0.87%) | 166.19 | 167.97 | 521.87K |
| 2025-12-12 | 169.11 | 166.97 | ↓$2.14 (-1.27%) | 166.13 | 169.40 | 536.46K |
| 2025-12-11 | 168.70 | 169.77 | ↑$1.07 (0.63%) | 167.65 | 169.81 | 408.31K |
| 2025-12-10 | 168.98 | 169.77 | ↑$0.79 (0.47%) | 168.36 | 170.20 | 417.65K |
| 2025-12-09 | 169.03 | 169.02 | ↓$0.01 (-0.01%) | 168.55 | 169.48 | 429.74K |
| 2025-12-08 | 169.83 | 169.09 | ↓$0.74 (-0.44%) | 168.48 | 170.09 | 583.81K |
| 2025-12-05 | 169.29 | 169.65 | ↑$0.36 (0.21%) | 169.19 | 170.29 | 516.29K |
| 2025-12-04 | 169.44 | 169.24 | ↓$0.20 (-0.12%) | 168.29 | 169.44 | 381.74K |
| 2025-12-03 | 167.44 | 168.46 | ↑$1.02 (0.61%) | 167.20 | 168.82 | 398.10K |
| 2025-12-02 | 168.33 | 168.13 | ↓$0.20 (-0.12%) | 167.67 | 169.04 | 371.54K |
| 2025-12-01 | 166.86 | 167.62 | ↑$0.77 (0.46%) | 166.77 | 168.36 | 499.11K |
| 2025-11-28 | 168.01 | 168.43 | ↑$0.42 (0.25%) | 167.86 | 168.44 | 208.21K |
| 2025-11-26 | 167.44 | 167.81 | ↑$0.37 (0.22%) | 167.00 | 168.23 | 503.68K |
| 2025-11-25 | 164.93 | 166.67 | ↑$1.74 (1.05%) | 163.36 | 166.99 | 481.17K |
| 2025-11-24 | 162.92 | 165.21 | ↑$2.29 (1.41%) | 162.77 | 165.53 | 393.90K |
| 2025-11-21 | 161.11 | 161.46 | ↑$0.35 (0.22%) | 159.02 | 163.28 | 533.80K |
| 2025-11-20 | 166.56 | 160.38 | ↓$6.18 (-3.71%) | 160.12 | 167.46 | 374.93K |
| 2025-11-19 | 162.37 | 163.25 | ↑$0.88 (0.54%) | 161.92 | 164.50 | 500.13K |
| 2025-11-18 | 162.65 | 161.73 | ↓$0.92 (-0.57%) | 160.62 | 163.21 | 544.09K |
| 2025-11-17 | 164.16 | 163.57 | ↓$0.59 (-0.36%) | 162.48 | 165.74 | 416.30K |
| 2025-11-14 | 162.23 | 165.00 | ↑$2.77 (1.71%) | 161.99 | 165.90 | 502.25K |
| 2025-11-13 | 167.54 | 164.67 | ↓$2.87 (-1.71%) | 164.18 | 167.54 | 318.56K |
| 2025-11-12 | 169.34 | 168.47 | ↓$0.87 (-0.51%) | 167.73 | 169.34 | 303.14K |
| 2025-11-11 | 168.69 | 168.77 | ↑$0.08 (0.05%) | 167.70 | 169.04 | 266.56K |
| 2025-11-10 | 167.97 | 169.34 | ↑$1.37 (0.82%) | 167.61 | 169.63 | 309.99K |
| 2025-11-07 | 164.76 | 165.70 | ↑$0.94 (0.57%) | 162.60 | 165.70 | 373.61K |
| 2025-11-06 | 168.26 | 165.86 | ↓$2.40 (-1.43%) | 165.43 | 168.27 | 431.43K |
| 2025-11-05 | 167.74 | 168.27 | ↑$0.53 (0.32%) | 167.31 | 169.53 | 340.78K |
| 2025-11-04 | 168.13 | 167.71 | ↓$0.42 (-0.25%) | 167.51 | 169.34 | 367.62K |
| 2025-11-03 | 171.34 | 170.77 | ↓$0.57 (-0.33%) | 170.04 | 171.34 | 386.20K |
Create an account or log in to view more rows.
$IUSG I love you!
$IUSG today feels different to the moon
$IUSG Somethings happening Monday.
$IUSG Holding Strong since January ??????????
$IUSG we just getting started
$IUSG just waiting to short this bad boy.
$IUSG nice day!
$IUSG shaking weak hands that’s all
$IUSG going down
$IUSG Bullish !!! Can’t wait for Monday!!