Skip to main content
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
169.65
+0.41 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
169.97
+0.32 (0.19%)
After-hours: Dec 5, 2025, 6:51 PM EST

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025169.29170.29169.19169.65169.650.24%516,627
Dec 4, 2025169.44169.44168.29169.24169.240.46%381,785
Dec 3, 2025167.82168.82167.20168.46168.460.20%398,297
Dec 2, 2025168.33169.04167.67168.13168.130.30%371,936
Dec 1, 2025167.14168.36166.74167.62167.62-0.48%499,245
Nov 28, 2025168.01168.47167.85168.43168.430.37%303,687
Nov 26, 2025167.44168.23167.00167.81167.810.68%503,834
Nov 25, 2025164.93166.99163.36166.67166.670.88%481,172
Nov 24, 2025162.92165.53162.77165.21165.212.32%393,900
Nov 21, 2025161.11163.28159.02161.46161.460.67%533,885
Nov 20, 2025166.56167.46160.12160.38160.38-1.76%375,532
Nov 19, 2025162.30164.50161.92163.25163.250.94%501,406
Nov 18, 2025162.65163.21160.51161.73161.73-1.12%544,799
Nov 17, 2025164.16165.74162.48163.57163.57-0.87%416,953
Nov 14, 2025162.23165.90161.99165.00165.000.20%502,558
Nov 13, 2025167.54167.54164.18164.67164.67-2.26%318,922
Nov 12, 2025169.34169.34167.65168.47168.47-0.18%303,464
Nov 11, 2025168.69169.04167.70168.77168.77-0.34%266,898
Nov 10, 2025167.97169.63167.59169.34169.342.20%310,292
Nov 7, 2025164.76165.70162.56165.70165.70-0.10%373,611
Nov 6, 2025168.26168.27165.43165.86165.86-1.43%431,597
Nov 5, 2025167.74169.53167.31168.27168.270.33%341,543
Nov 4, 2025168.39169.34167.51167.71167.71-1.79%368,015
Nov 3, 2025171.16171.34170.04170.77170.770.55%386,234
Oct 31, 2025171.12171.34169.20169.83169.830.31%310,475
Oct 30, 2025170.78171.22169.30169.30169.30-1.55%381,766
Oct 29, 2025171.59172.33170.54171.97171.970.59%361,299
Oct 28, 2025170.50171.54169.95170.96170.960.67%297,223
Oct 27, 2025169.20169.93168.86169.83169.831.46%337,024
Oct 24, 2025166.77167.69166.71167.39167.391.10%312,595
Oct 23, 2025164.08165.87164.08165.57165.570.82%368,649
Oct 22, 2025165.54165.70162.87164.22164.22-0.59%368,211
Oct 21, 2025165.31165.68164.86165.19165.19-0.21%323,766
Oct 20, 2025164.81165.79164.81165.53165.530.87%269,336
Oct 17, 2025162.79164.34162.14164.10164.100.54%405,694
Oct 16, 2025164.69165.39162.22163.22163.22-0.54%490,724
Oct 15, 2025164.88165.61162.58164.10164.100.42%303,962
Oct 14, 2025162.68164.65161.21163.41163.41-0.70%290,894
Oct 13, 2025163.89164.81163.37164.57164.572.08%366,029
Oct 10, 2025166.50167.15161.14161.21161.21-3.06%436,031
Oct 9, 2025166.69166.69165.66166.31166.31-345,932
Oct 8, 2025165.30166.35165.30166.31166.310.86%319,043
Oct 7, 2025166.08166.21164.35164.89164.89-0.59%300,151
Oct 6, 2025165.26166.15165.02165.87165.870.48%299,658
Oct 3, 2025165.87166.00164.54165.08165.08-0.25%306,078
Oct 2, 2025166.16166.17164.92165.50165.500.13%274,413
Oct 1, 2025163.66165.53163.60165.28165.280.45%652,945
Sep 30, 2025163.73164.70163.22164.54164.540.39%1,932,782
Sep 29, 2025164.16164.72163.42163.90163.900.32%1,368,836
Sep 26, 2025163.00163.42162.16163.37163.370.51%307,777
Sep 25, 2025162.20163.13161.26162.54162.54-0.59%345,068
Sep 24, 2025164.72164.74162.98163.50163.50-0.44%379,827
Sep 23, 2025165.90165.90163.90164.22164.22-1.00%300,173
Sep 22, 2025164.26166.00164.26165.88165.880.68%316,766
Sep 19, 2025164.28164.91163.83164.76164.760.64%316,565
Sep 18, 2025163.51164.46163.20163.72163.720.77%352,326
Sep 17, 2025163.09163.27161.16162.46162.46-0.54%415,587
Sep 16, 2025163.96163.96163.08163.34163.34-0.37%351,639
Sep 15, 2025163.16164.01163.16163.94163.690.92%437,963
Sep 12, 2025162.47162.83162.17162.44162.190.07%290,318
Sep 11, 2025162.16162.52161.50162.32162.070.57%306,887
Sep 10, 2025161.68162.23160.87161.40161.160.91%365,953
Sep 9, 2025159.59160.05158.81159.95159.710.40%462,587
Sep 8, 2025159.33159.87159.07159.31159.070.49%367,721
Sep 5, 2025159.88160.00157.28158.53158.29-0.09%398,392
Sep 4, 2025157.34158.70157.05158.68158.440.95%353,036
Sep 3, 2025156.86157.46156.23157.18156.940.98%353,334
Sep 2, 2025154.71155.73154.02155.65155.41-0.83%507,493
Aug 29, 2025158.10158.12156.46156.95156.71-1.18%270,712
Aug 28, 2025158.06159.00157.59158.83158.590.52%275,514
Aug 27, 2025157.59158.19157.31158.01157.770.22%278,345
Aug 26, 2025156.73157.73156.52157.67157.430.61%287,960
Aug 25, 2025156.73157.60156.57156.72156.48-0.17%246,478
Aug 22, 2025154.90157.46154.59156.99156.751.58%303,350
Aug 21, 2025154.66155.31153.95154.54154.31-0.40%302,285
Aug 20, 2025155.64155.64153.16155.16154.92-0.42%353,016
Aug 19, 2025157.77157.77155.57155.82155.58-1.21%320,070
Aug 18, 2025157.26157.82157.10157.73157.490.10%279,257
Aug 15, 2025158.45158.45157.20157.57157.33-0.30%349,646
Aug 14, 2025157.62158.44157.39158.04157.800.04%264,167
Aug 13, 2025158.70158.82157.38157.98157.74-0.08%331,983
Aug 12, 2025156.90158.11156.26158.11157.871.29%214,611
Aug 11, 2025156.49157.17155.96156.10155.86-0.27%255,048
Aug 8, 2025156.05156.79155.78156.52156.280.65%235,564
Aug 7, 2025156.75156.96154.38155.51155.27-0.33%269,208
Aug 6, 2025154.63156.17154.46156.03155.791.06%297,056
Aug 5, 2025155.81155.95154.07154.40154.17-0.82%292,631
Aug 4, 2025153.77155.67153.77155.67155.431.99%318,395
Aug 1, 2025153.64153.70151.84152.63152.40-1.90%609,004
Jul 31, 2025158.01158.01155.23155.58155.34-0.11%398,955
Jul 30, 2025155.63156.43154.87155.76155.520.24%479,993
Jul 29, 2025156.50156.79155.29155.39155.15-0.44%423,333
Jul 28, 2025156.00156.17155.57156.08155.840.31%335,759
Jul 25, 2025155.05155.83154.95155.60155.360.54%280,957
Jul 24, 2025154.79155.11154.34154.77154.540.19%477,875
Jul 23, 2025153.89154.48153.25154.48154.250.95%413,533
Jul 22, 2025154.08154.08152.13153.03152.80-0.48%334,098
Jul 21, 2025153.79154.52153.75153.77153.540.18%301,727
Jul 18, 2025153.88153.88153.11153.50153.270.03%808,449
Jul 17, 2025152.49153.57152.43153.45153.220.72%398,390