iShares Factors US Growth Style ETF (STLG) Historical Stock Data
68.52 ↑0.00 (0.00%)
As of May 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STLG is down -0.05% a day on average. There have been 18 days where iShares Factors US Growth Style ETF closed green and 12 days where STLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 68.25 | 68.52 | ↑$0.27 (0.40%) | 68.25 | 68.84 | 58.32K |
| 2025-11-28 | 67.49 | 67.68 | ↑$0.19 (0.28%) | 67.32 | 67.68 | 299.91K |
| 2025-11-21 | 64.03 | 64.19 | ↑$0.16 (0.25%) | 62.89 | 64.74 | 121.15K |
| 2025-11-14 | 65.46 | 66.33 | ↑$0.87 (1.33%) | 65.23 | 67.00 | 148.65K |
| 2025-11-07 | 66.48 | 66.86 | ↑$0.38 (0.57%) | 65.53 | 66.90 | 146.83K |
| 2025-10-31 | 69.55 | 68.85 | ↓$0.70 (-1.01%) | 68.45 | 69.55 | 329.86K |
| 2025-10-17 | 65.55 | 65.99 | ↑$0.44 (0.67%) | 65.24 | 66.15 | 138.27K |
| 2025-10-10 | 67.15 | 64.59 | ↓$2.56 (-3.81%) | 64.55 | 67.22 | 116.93K |
| 2025-09-26 | 65.39 | 65.44 | ↑$0.05 (0.08%) | 64.99 | 65.46 | 139.26K |
| 2025-09-19 | 65.89 | 65.91 | ↑$0.02 (0.03%) | 65.45 | 65.95 | 82.84K |
| 2025-09-12 | 64.49 | 64.17 | ↓$0.32 (-0.50%) | 64.13 | 64.49 | 64.09K |
| 2025-09-05 | 63.30 | 62.75 | ↓$0.55 (-0.87%) | 62.24 | 63.39 | 44.36K |
| 2025-08-29 | 62.88 | 62.35 | ↓$0.53 (-0.84%) | 62.04 | 62.88 | 51.63K |
| 2025-08-22 | 61.25 | 62.02 | ↑$0.77 (1.26%) | 61.18 | 62.19 | 425.90K |
| 2025-08-15 | 62.35 | 61.93 | ↓$0.42 (-0.67%) | 61.90 | 62.35 | 149.38K |
| 2025-08-08 | 61.32 | 61.53 | ↑$0.21 (0.34%) | 61.25 | 61.61 | 34.73K |
| 2025-08-01 | 60.69 | 60.53 | ↓$0.16 (-0.26%) | 60.01 | 60.90 | 108.83K |
| 2025-07-25 | 61.98 | 62.17 | ↑$0.19 (0.31%) | 61.83 | 62.21 | 119.46K |
| 2025-07-18 | 61.61 | 61.44 | ↓$0.17 (-0.28%) | 61.26 | 61.65 | 290.16K |
| 2025-07-11 | 60.64 | 60.66 | ↑$0.02 (0.03%) | 60.52 | 60.84 | 56.12K |
| 2025-06-27 | 60.00 | 59.93 | ↓$0.07 (-0.12%) | 59.50 | 60.17 | 61.22K |
| 2025-06-20 | 57.91 | 57.33 | ↓$0.58 (-0.99%) | 57.14 | 58.22 | 64.13K |
| 2025-06-13 | 57.92 | 57.71 | ↓$0.21 (-0.37%) | 57.51 | 58.25 | 39.14K |
| 2025-06-06 | 58.04 | 58.13 | ↑$0.09 (0.16%) | 57.95 | 58.29 | 77.68K |
| 2025-05-30 | 56.73 | 56.85 | ↑$0.12 (0.21%) | 56.06 | 56.95 | 51.37K |
| 2025-05-23 | 55.43 | 55.78 | ↑$0.34 (0.62%) | 55.43 | 56.14 | 40.60K |
| 2025-05-16 | 57.48 | 57.73 | ↑$0.25 (0.43%) | 57.23 | 57.73 | 48.49K |
| 2025-05-09 | 53.86 | 53.59 | ↓$0.27 (-0.50%) | 53.39 | 53.97 | 57.18K |
| 2025-05-02 | 53.55 | 53.73 | ↑$0.18 (0.34%) | 53.31 | 53.97 | 34.25K |
| 2025-04-25 | 51.11 | 51.77 | ↑$0.66 (1.29%) | 51.11 | 51.91 | 43.53K |
Create an account or log in to view more rows.
$STLG Let’s get it
$STLG Buy the dip.
$STLG Buying again tomorrow.
$STLG just bought a half position.
$STLG bull trap confirmed
$STLG Beautiful!! 😀
$STLG Nothing but time to wait
$STLG Hedgies
we aren't going anywhere!
$STLG get over the hump
$STLG I warned you all fairly you morons.