iShares Core S&P U.S. Growth ETF (IUSG) Historical Stock Data
170.33 ↓0.05 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUSG is down -0.04% a day on average. There have been 17 days where iShares Core S&P U.S. Growth ETF closed green and 13 days where IUSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 170.79 | 170.33 | ↓$0.46 (-0.27%) | 170.15 | 170.86 | 469.40K |
| 2025-12-24 | 170.01 | 170.38 | ↑$0.37 (0.22%) | 169.79 | 170.44 | 186.14K |
| 2025-12-23 | 168.33 | 170.00 | ↑$1.67 (0.99%) | 168.33 | 170.03 | 398.92K |
| 2025-12-22 | 168.91 | 168.68 | ↓$0.23 (-0.14%) | 167.94 | 168.91 | 606.61K |
| 2025-12-19 | 166.04 | 167.49 | ↑$1.45 (0.87%) | 166.04 | 167.49 | 472.80K |
| 2025-12-18 | 165.28 | 165.29 | ↑$0.01 (0.01%) | 164.70 | 166.27 | 456.85K |
| 2025-12-17 | 166.61 | 163.30 | ↓$3.31 (-1.99%) | 163.30 | 166.61 | 636.98K |
| 2025-12-16 | 165.47 | 166.42 | ↑$0.95 (0.57%) | 165.18 | 166.81 | 322.18K |
| 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 |
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!!