iShares Factors US Growth Style ETF (STLG) Historical Stock Data
45.75 ↑0.58 (1.28%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STLG is down -0.17% a day on average. There have been 14 days where iShares Factors US Growth Style ETF closed green and 16 days where STLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 44.56 | 45.17 | ↑$0.61 (1.37%) | 44.56 | 45.25 | 12.30K |
| 2024-04-24 | 45.66 | 45.36 | ↓$0.30 (-0.66%) | 45.24 | 45.75 | 10.46K |
| 2024-04-23 | 45.03 | 45.46 | ↑$0.43 (0.95%) | 45.03 | 45.55 | 34.45K |
| 2024-04-22 | 44.60 | 44.80 | ↑$0.20 (0.45%) | 44.39 | 45.05 | 114.67K |
| 2024-04-19 | 45.02 | 44.37 | ↓$0.65 (-1.44%) | 44.23 | 45.05 | 50.46K |
| 2024-04-18 | 45.77 | 45.23 | ↓$0.54 (-1.18%) | 45.18 | 45.79 | 10.78K |
| 2024-04-17 | 46.31 | 45.50 | ↓$0.81 (-1.75%) | 45.44 | 46.31 | 18.13K |
| 2024-04-16 | 46.02 | 45.88 | ↓$0.14 (-0.30%) | 45.80 | 46.08 | 18.97K |
| 2024-04-15 | 47.11 | 45.96 | ↓$1.15 (-2.43%) | 45.96 | 47.16 | 15.14K |
| 2024-04-12 | 47.13 | 46.79 | ↓$0.34 (-0.72%) | 46.62 | 47.13 | 19.69K |
| 2024-04-11 | 47.06 | 47.54 | ↑$0.48 (1.02%) | 46.91 | 47.59 | 13.18K |
| 2024-04-10 | 46.91 | 46.80 | ↓$0.11 (-0.23%) | 46.72 | 46.97 | 11.67K |
| 2024-04-09 | 47.40 | 47.23 | ↓$0.17 (-0.36%) | 46.88 | 47.40 | 13.61K |
| 2024-04-08 | 47.25 | 47.31 | ↑$0.06 (0.13%) | 47.21 | 47.40 | 41.06K |
| 2024-04-05 | 46.91 | 47.34 | ↑$0.44 (0.93%) | 46.91 | 47.46 | 17.52K |
| 2024-04-04 | 47.68 | 46.69 | ↓$0.99 (-2.08%) | 46.68 | 47.80 | 29.41K |
| 2024-04-03 | 47.31 | 47.36 | ↑$0.05 (0.11%) | 47.25 | 47.57 | 19.29K |
| 2024-04-02 | 47.09 | 47.21 | ↑$0.12 (0.25%) | 46.90 | 47.21 | 109.35K |
| 2024-04-01 | 47.80 | 47.61 | ↓$0.19 (-0.40%) | 47.50 | 47.80 | 97.58K |
| 2024-03-28 | 47.43 | 47.60 | ↑$0.17 (0.36%) | 47.43 | 47.64 | 15.84K |
| 2024-03-27 | 47.67 | 47.56 | ↓$0.11 (-0.22%) | 47.26 | 47.67 | 82.27K |
| 2024-03-25 | 47.82 | 47.66 | ↓$0.16 (-0.33%) | 47.62 | 47.84 | 21.44K |
| 2024-03-22 | 47.81 | 47.90 | ↑$0.09 (0.19%) | 47.64 | 47.96 | 72.16K |
| 2024-03-21 | 47.84 | 47.81 | ↓$0.03 (-0.06%) | 47.76 | 48.00 | 30.48K |
| 2024-03-20 | 47.06 | 47.59 | ↑$0.53 (1.13%) | 47.03 | 47.59 | 14.73K |
| 2024-03-19 | 46.56 | 47.07 | ↑$0.51 (1.10%) | 46.41 | 47.07 | 14.87K |
| 2024-03-18 | 46.98 | 46.67 | ↓$0.31 (-0.66%) | 46.63 | 46.98 | 29.34K |
| 2024-03-15 | 46.63 | 46.36 | ↓$0.28 (-0.59%) | 46.27 | 46.63 | 23.60K |
| 2024-03-14 | 46.75 | 46.85 | ↑$0.10 (0.21%) | 46.66 | 46.97 | 15.18K |
| 2024-03-13 | 46.92 | 46.94 | ↑$0.02 (0.05%) | 46.90 | 47.09 | 21.87K |
Create an account or log in to view more rows.
$STLG Good morning traders
$STLG strong move here
$STLG bear trap dude
$STLG the time is near
$STLG Time to buy here
$STLG cant wait for next week
$STLG coming now
$STLG Buy it up so it crashes harder in the next two trading days
$STLG When in doubt
zoom out. ??
$STLG push baby push!