iShares Factors US Growth Style ETF (STLG) Historical Stock Data
52.19 ↓1.37 (-2.56%)
As of May 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STLG is down -0.08% a day on average. There have been 15 days where iShares Factors US Growth Style ETF closed green and 15 days where STLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 51.37 | 52.19 | ↑$0.82 (1.60%) | 51.37 | 52.28 | 67.36K |
| 2025-03-07 | 53.14 | 53.56 | ↑$0.42 (0.79%) | 52.06 | 53.64 | 55.63K |
| 2025-02-28 | 54.79 | 55.78 | ↑$0.99 (1.81%) | 54.50 | 55.78 | 85.22K |
| 2025-02-21 | 59.00 | 57.24 | ↓$1.76 (-2.98%) | 57.21 | 59.00 | 51.81K |
| 2025-02-14 | 59.08 | 58.96 | ↓$0.12 (-0.20%) | 58.85 | 59.08 | 32.92K |
| 2025-02-07 | 58.90 | 58.14 | ↓$0.76 (-1.29%) | 58.14 | 59.20 | 43.91K |
| 2025-01-31 | 58.93 | 58.28 | ↓$0.65 (-1.10%) | 58.19 | 59.30 | 36.96K |
| 2025-01-24 | 59.37 | 59.03 | ↓$0.34 (-0.57%) | 58.83 | 59.47 | 211.49K |
| 2025-01-17 | 58.22 | 57.87 | ↓$0.35 (-0.60%) | 57.76 | 58.22 | 190.18K |
| 2025-01-10 | 56.37 | 55.93 | ↓$0.44 (-0.78%) | 55.67 | 56.38 | 49.56K |
| 2025-01-03 | 56.36 | 57.02 | ↑$0.66 (1.17%) | 56.36 | 57.06 | 24.43K |
| 2024-12-27 | 57.87 | 57.38 | ↓$0.49 (-0.85%) | 56.94 | 57.87 | 35.19K |
| 2024-12-20 | 55.90 | 56.68 | ↑$0.78 (1.40%) | 55.61 | 57.35 | 64.98K |
| 2024-12-13 | 58.19 | 58.09 | ↓$0.10 (-0.17%) | 57.72 | 58.34 | 33.04K |
| 2024-12-06 | 57.66 | 58.08 | ↑$0.42 (0.73%) | 57.64 | 58.08 | 40.87K |
| 2024-11-29 | 55.85 | 56.05 | ↑$0.20 (0.36%) | 55.78 | 56.13 | 6.65K |
| 2024-11-22 | 55.44 | 55.77 | ↑$0.33 (0.60%) | 55.44 | 55.77 | 20.92K |
| 2024-11-15 | 54.80 | 54.31 | ↓$0.49 (-0.89%) | 54.13 | 54.86 | 28.35K |
| 2024-11-08 | 55.73 | 56.14 | ↑$0.41 (0.74%) | 55.73 | 56.27 | 66.55K |
| 2024-11-01 | 52.60 | 52.49 | ↓$0.11 (-0.21%) | 52.49 | 52.83 | 95.60K |
| 2024-10-25 | 53.45 | 53.52 | ↑$0.07 (0.13%) | 53.45 | 53.92 | 37.26K |
| 2024-10-18 | 53.62 | 53.46 | ↓$0.16 (-0.30%) | 53.39 | 53.62 | 19.67K |
| 2024-10-11 | 53.70 | 54.00 | ↑$0.30 (0.56%) | 53.67 | 54.12 | 31.64K |
| 2024-10-04 | 53.55 | 53.55 | ↑$0.00 (0.00%) | 53.04 | 53.55 | 48.17K |
| 2024-09-27 | 53.74 | 53.32 | ↓$0.42 (-0.78%) | 53.23 | 53.74 | 27.13K |
| 2024-09-20 | 53.02 | 52.87 | ↓$0.15 (-0.28%) | 52.51 | 53.02 | 54.34K |
| 2024-09-13 | 51.53 | 51.81 | ↑$0.28 (0.55%) | 51.53 | 51.89 | 15.22K |
| 2024-09-06 | 50.25 | 48.92 | ↓$1.33 (-2.65%) | 48.78 | 50.29 | 25.85K |
| 2024-08-30 | 51.79 | 52.10 | ↑$0.31 (0.60%) | 51.51 | 52.10 | 14.10K |
| 2024-08-23 | 52.12 | 52.26 | ↑$0.14 (0.27%) | 51.82 | 52.42 | 49.96K |
Create an account or log in to view more rows.
$STLG get over the hump
$STLG I warned you all fairly you morons.
$STLG Algorithms are playing games
$STLG COME ON!!! Ugh!
$STLG diversified
$STLG all’s I know is buy and hold… no expectations
$STLG Good morning traders
$STLG strong move here
$STLG bear trap dude
$STLG the time is near