Skip to main content
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
164.04
-1.53 (-0.92%)
At close: Feb 27, 2026, 4:00 PM EST
163.79
-0.25 (-0.15%)
After-hours: Feb 27, 2026, 5:54 PM EST

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026163.23164.52163.05164.04164.04-0.92%723,584
Feb 26, 2026167.35167.35163.75165.57165.57-1.15%588,356
Feb 25, 2026166.11167.64166.11167.49167.491.36%485,701
Feb 24, 2026163.64165.50162.88165.25165.250.74%639,251
Feb 23, 2026165.81166.24163.35164.03164.03-1.23%610,050
Feb 20, 2026163.70166.43163.70166.08166.081.02%660,882
Feb 19, 2026164.04164.89163.53164.41164.41-0.16%584,415
Feb 18, 2026164.07165.72163.77164.67164.670.64%403,589
Feb 17, 2026162.35164.42161.26163.62163.620.39%654,598
Feb 13, 2026163.82164.49162.21162.99162.99-0.43%576,348
Feb 12, 2026167.17167.47163.40163.69163.69-1.71%522,504
Feb 11, 2026168.37168.62165.62166.54166.54-0.23%459,965
Feb 10, 2026168.11168.32166.78166.92166.92-0.48%437,538
Feb 9, 2026165.89168.63165.69167.73167.731.08%444,927
Feb 6, 2026162.97166.47162.89165.94165.942.51%572,522
Feb 5, 2026162.17163.75160.89161.88161.88-1.43%897,490
Feb 4, 2026167.21167.21162.62164.23164.23-1.75%613,294
Feb 3, 2026170.38170.38165.55167.15167.15-1.54%977,150
Feb 2, 2026168.61170.46168.38169.77169.770.30%730,013
Jan 30, 2026169.94170.64168.53169.26169.26-0.80%492,651
Jan 29, 2026171.50171.50167.19170.62170.62-0.57%566,553
Jan 28, 2026172.13172.13170.88171.59171.590.13%356,067
Jan 27, 2026170.70171.74170.60171.36171.360.90%465,169
Jan 26, 2026169.03170.37168.83169.83169.830.56%472,531
Jan 23, 2026168.14169.47167.85168.88168.880.42%374,250
Jan 22, 2026168.43168.70167.49168.17168.170.69%475,059
Jan 21, 2026165.74168.07165.10167.02167.020.97%661,960
Jan 20, 2026166.19167.31165.13165.41165.41-2.32%746,658
Jan 16, 2026170.10170.35168.85169.33169.330.07%589,676
Jan 15, 2026170.19170.56169.00169.21169.210.27%1,824,773
Jan 14, 2026169.59169.61167.36168.76168.76-1.03%5,367,449
Jan 13, 2026170.93171.34169.80170.52170.52-0.15%472,335
Jan 12, 2026169.03171.22169.03170.78170.780.39%471,644
Jan 9, 2026169.12170.50168.82170.12170.120.75%410,078
Jan 8, 2026170.15170.28168.21168.86168.86-0.83%723,763
Jan 7, 2026169.92171.32169.60170.27170.270.22%449,152
Jan 6, 2026169.09170.01168.57169.89169.890.60%2,243,010
Jan 5, 2026169.22169.67168.57168.88168.880.43%992,820
Jan 2, 2026169.28170.19167.25168.15168.150.13%843,558
Dec 31, 2025169.48169.50167.90167.94167.94-0.75%570,981
Dec 30, 2025169.45169.80169.19169.21169.21-0.18%453,997
Dec 29, 2025169.41169.79168.89169.51169.51-0.48%562,613
Dec 26, 2025170.61170.86170.14170.33170.33-0.03%469,529
Dec 24, 2025170.01170.44169.79170.38170.380.22%186,255
Dec 23, 2025168.33170.03168.33170.00170.000.78%399,382
Dec 22, 2025168.67168.91167.94168.68168.680.71%606,958
Dec 19, 2025166.04167.49166.04167.49167.491.33%473,074
Dec 18, 2025165.28166.27164.70165.29165.291.22%561,234
Dec 17, 2025166.61166.61163.30163.30163.30-1.87%637,185
Dec 16, 2025165.44166.82165.17166.42166.42-0.05%442,965
Dec 15, 2025167.97167.97166.09166.51166.25-0.28%522,189
Dec 12, 2025169.11169.40166.11166.97166.71-1.65%536,586
Dec 11, 2025168.70169.82167.65169.77169.50-408,742
Dec 10, 2025168.98170.21168.30169.77169.500.44%417,851
Dec 9, 2025168.93169.48168.52169.02168.75-0.04%429,825
Dec 8, 2025169.83170.09168.48169.09168.82-0.33%583,809
Dec 5, 2025169.29170.29169.19169.65169.380.24%516,719
Dec 4, 2025169.44169.44168.29169.24168.970.46%381,785
Dec 3, 2025167.82168.82167.20168.46168.190.20%398,297
Dec 2, 2025168.33169.04167.67168.13167.860.30%371,938
Dec 1, 2025167.14168.36166.74167.62167.36-0.48%499,293
Nov 28, 2025168.01168.47167.85168.43168.160.37%303,687
Nov 26, 2025167.44168.23167.00167.81167.550.68%503,834
Nov 25, 2025164.93166.99163.36166.67166.410.88%481,210
Nov 24, 2025162.92165.53162.77165.21164.952.32%393,902
Nov 21, 2025161.11163.28159.02161.46161.210.67%533,925
Nov 20, 2025166.56167.46160.12160.38160.13-1.76%375,532
Nov 19, 2025162.30164.50161.92163.25162.990.94%501,406
Nov 18, 2025162.65163.21160.51161.73161.47-1.12%544,799
Nov 17, 2025164.16165.74162.48163.57163.31-0.87%416,953
Nov 14, 2025162.23165.90161.99165.00164.740.20%502,558
Nov 13, 2025167.54167.54164.18164.67164.41-2.26%318,922
Nov 12, 2025169.34169.34167.65168.47168.20-0.18%303,464
Nov 11, 2025168.69169.04167.70168.77168.50-0.34%266,898
Nov 10, 2025167.97169.63167.59169.34169.072.20%310,292
Nov 7, 2025164.76165.70162.56165.70165.44-0.10%373,611
Nov 6, 2025168.26168.27165.43165.86165.60-1.43%431,597
Nov 5, 2025167.74169.53167.31168.27168.000.33%341,543
Nov 4, 2025168.39169.34167.51167.71167.45-1.79%368,015
Nov 3, 2025171.16171.34170.04170.77170.500.55%386,234
Oct 31, 2025171.12171.34169.20169.83169.560.31%310,475
Oct 30, 2025170.78171.22169.30169.30169.03-1.55%381,766
Oct 29, 2025171.59172.33170.54171.97171.700.59%361,299
Oct 28, 2025170.50171.54169.95170.96170.690.67%297,223
Oct 27, 2025169.20169.93168.86169.83169.561.46%337,024
Oct 24, 2025166.77167.69166.71167.39167.131.10%312,595
Oct 23, 2025164.08165.87164.08165.57165.310.82%368,649
Oct 22, 2025165.54165.70162.87164.22163.96-0.59%368,211
Oct 21, 2025165.31165.68164.86165.19164.93-0.21%323,766
Oct 20, 2025164.81165.79164.81165.53165.270.87%269,336
Oct 17, 2025162.79164.34162.14164.10163.840.54%405,694
Oct 16, 2025164.69165.39162.22163.22162.96-0.54%490,724
Oct 15, 2025164.88165.61162.58164.10163.840.42%303,962
Oct 14, 2025162.68164.65161.21163.41163.15-0.70%290,894
Oct 13, 2025163.89164.81163.37164.57164.312.08%366,029
Oct 10, 2025166.50167.15161.14161.21160.96-3.06%436,031
Oct 9, 2025166.69166.69165.66166.31166.05-345,932
Oct 8, 2025165.30166.35165.30166.31166.050.86%319,043
Oct 7, 2025166.08166.21164.35164.89164.63-0.59%300,151
Oct 6, 2025165.26166.15165.02165.87165.610.48%299,658