Skip to main content
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
176.76
-1.69 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
176.63
-0.13 (-0.07%)
After-hours: Apr 28, 2026, 4:31 PM EDT

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026176.24176.97175.45175.95--1.40%397,795
Apr 27, 2026177.32178.49176.66178.45178.450.51%740,274
Apr 24, 2026175.59177.76175.17177.54177.541.42%473,442
Apr 23, 2026175.96176.64173.25175.06175.06-0.87%844,964
Apr 22, 2026175.26176.68174.90176.60176.601.66%348,002
Apr 21, 2026175.45175.63173.31173.71173.71-0.71%394,448
Apr 20, 2026175.14175.48173.74174.95174.95-0.42%652,567
Apr 17, 2026174.64176.15174.64175.69175.691.44%1,762,384
Apr 16, 2026173.45173.61172.02173.19173.190.17%670,687
Apr 15, 2026171.21172.97171.03172.90172.901.23%729,019
Apr 14, 2026168.41170.80168.41170.80170.802.02%697,617
Apr 13, 2026164.96167.46164.60167.42167.421.24%979,182
Apr 10, 2026165.26166.19165.03165.37165.370.43%640,382
Apr 9, 2026163.47164.92162.63164.66164.660.74%960,429
Apr 8, 2026164.68164.91162.37163.45163.453.04%634,580
Apr 7, 2026157.64158.67155.80158.63158.630.44%982,781
Apr 6, 2026157.40158.28157.00157.93157.930.41%1,338,919
Apr 2, 2026154.12157.74153.65157.28157.280.04%1,049,278
Apr 1, 2026156.35158.31156.18157.21157.211.35%1,436,698
Mar 31, 2026150.91155.43150.91155.11155.114.03%1,833,589
Mar 30, 2026151.63151.90148.39149.10149.10-0.83%1,747,539
Mar 27, 2026152.51152.63150.08150.35150.35-2.07%2,418,035
Mar 26, 2026156.46156.74153.48153.53153.53-2.82%1,257,383
Mar 25, 2026158.60159.22157.54157.99157.990.61%1,083,329
Mar 24, 2026157.28157.98156.49157.03157.03-0.83%1,360,443
Mar 23, 2026158.67160.37157.93158.34158.341.30%3,138,458
Mar 20, 2026158.98159.01155.23156.31156.31-1.98%1,379,949
Mar 19, 2026158.37160.19157.75159.47159.47-0.36%1,325,416
Mar 18, 2026161.41162.12159.99160.05160.05-1.20%965,824
Mar 17, 2026162.14162.89161.48161.99161.990.11%793,076
Mar 16, 2026161.36162.89161.36161.82161.641.26%782,235
Mar 13, 2026162.13162.91159.55159.81159.64-0.95%736,773
Mar 12, 2026163.00163.00161.04161.35161.18-1.74%1,003,559
Mar 11, 2026164.46165.35163.32164.20164.020.05%788,441
Mar 10, 2026164.11165.66163.47164.11163.930.02%1,052,204
Mar 9, 2026159.92164.40159.25164.08163.901.62%1,477,584
Mar 6, 2026161.82163.19161.05161.47161.30-1.63%889,186
Mar 5, 2026163.78165.04162.19164.14163.96-0.19%896,191
Mar 4, 2026163.13165.12163.11164.46164.281.01%697,479
Mar 3, 2026161.18163.30159.87162.81162.63-1.00%1,255,318
Mar 2, 2026161.68164.96161.65164.46164.280.26%1,650,182
Feb 27, 2026163.23164.52163.05164.04163.86-0.92%723,761
Feb 26, 2026167.35167.35163.75165.57165.39-1.15%588,357
Feb 25, 2026166.11167.64166.11167.49167.311.36%489,719
Feb 24, 2026163.64165.50162.88165.25165.070.74%639,251
Feb 23, 2026165.81166.24163.35164.03163.85-1.23%610,150
Feb 20, 2026163.70166.43163.70166.08165.901.02%661,006
Feb 19, 2026164.04164.89163.53164.41164.23-0.16%584,415
Feb 18, 2026164.07165.72163.77164.67164.490.64%403,589
Feb 17, 2026162.35164.42161.26163.62163.440.39%654,598
Feb 13, 2026163.82164.49162.21162.99162.81-0.43%576,348
Feb 12, 2026167.17167.47163.40163.69163.51-1.71%522,504
Feb 11, 2026168.37168.62165.62166.54166.36-0.23%459,965
Feb 10, 2026168.11168.32166.78166.92166.74-0.48%437,538
Feb 9, 2026165.89168.63165.69167.73167.551.08%444,927
Feb 6, 2026162.97166.47162.89165.94165.762.51%572,522
Feb 5, 2026162.17163.75160.89161.88161.70-1.43%897,490
Feb 4, 2026167.21167.21162.62164.23164.05-1.75%613,294
Feb 3, 2026170.38170.38165.55167.15166.97-1.54%977,150
Feb 2, 2026168.61170.46168.38169.77169.590.30%730,013
Jan 30, 2026169.94170.64168.53169.26169.08-0.80%492,651
Jan 29, 2026171.50171.50167.19170.62170.44-0.57%566,553
Jan 28, 2026172.13172.13170.88171.59171.400.13%356,067
Jan 27, 2026170.70171.74170.60171.36171.170.90%465,169
Jan 26, 2026169.03170.37168.83169.83169.650.56%472,531
Jan 23, 2026168.14169.47167.85168.88168.700.42%374,250
Jan 22, 2026168.43168.70167.49168.17167.990.69%475,059
Jan 21, 2026165.74168.07165.10167.02166.840.97%661,960
Jan 20, 2026166.19167.31165.13165.41165.23-2.32%746,658
Jan 16, 2026170.10170.35168.85169.33169.150.07%589,676
Jan 15, 2026170.19170.56169.00169.21169.030.27%1,824,773
Jan 14, 2026169.59169.61167.36168.76168.58-1.03%5,367,449
Jan 13, 2026170.93171.34169.80170.52170.34-0.15%472,335
Jan 12, 2026169.03171.22169.03170.78170.600.39%471,644
Jan 9, 2026169.12170.50168.82170.12169.940.75%410,078
Jan 8, 2026170.15170.28168.21168.86168.68-0.83%723,763
Jan 7, 2026169.92171.32169.60170.27170.090.22%449,152
Jan 6, 2026169.09170.01168.57169.89169.710.60%2,243,010
Jan 5, 2026169.22169.67168.57168.88168.700.43%992,820
Jan 2, 2026169.28170.19167.25168.15167.970.13%843,558
Dec 31, 2025169.48169.50167.90167.94167.76-0.75%570,981
Dec 30, 2025169.45169.80169.19169.21169.03-0.18%453,997
Dec 29, 2025169.41169.79168.89169.51169.33-0.48%562,613
Dec 26, 2025170.61170.86170.14170.33170.15-0.03%469,529
Dec 24, 2025170.01170.44169.79170.38170.200.22%186,255
Dec 23, 2025168.33170.03168.33170.00169.820.78%399,382
Dec 22, 2025168.67168.91167.94168.68168.500.71%606,958
Dec 19, 2025166.04167.49166.04167.49167.311.33%473,074
Dec 18, 2025165.28166.27164.70165.29165.111.22%561,234
Dec 17, 2025166.61166.61163.30163.30163.12-1.87%637,185
Dec 16, 2025165.44166.82165.17166.42166.24-0.05%442,965
Dec 15, 2025167.97167.97166.09166.51166.07-0.28%522,189
Dec 12, 2025169.11169.40166.11166.97166.53-1.65%536,586
Dec 11, 2025168.70169.82167.65169.77169.32-408,742
Dec 10, 2025168.98170.21168.30169.77169.320.44%417,851
Dec 9, 2025168.93169.48168.52169.02168.57-0.04%429,825
Dec 8, 2025169.83170.09168.48169.09168.64-0.33%583,809
Dec 5, 2025169.29170.29169.19169.65169.200.24%516,719
Dec 4, 2025169.44169.44168.29169.24168.790.46%381,785
Dec 3, 2025167.82168.82167.20168.46168.010.20%398,297