Skip to main content
iShares Core S&P U.S. Growth ETF (IUSG)
NASDAQ: IUSG · Real-Time Price · USD
181.82
-1.03 (-0.56%)
At close: Jun 26, 2026, 4:00 PM EDT
181.64
-0.18 (-0.10%)
After-hours: Jun 26, 2026, 5:07 PM EDT

IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026181.46183.71180.60181.82181.82-0.56%423,075
Jun 25, 2026184.91184.91180.96182.85182.850.18%485,557
Jun 24, 2026183.62184.87181.57182.52182.52-0.23%545,208
Jun 23, 2026182.94184.99182.55182.94182.94-2.31%405,336
Jun 22, 2026188.70189.35186.65187.27187.27-0.75%583,982
Jun 18, 2026188.15189.03187.03188.68188.681.71%484,597
Jun 17, 2026188.01188.43185.14185.51185.51-1.12%917,214
Jun 16, 2026189.26189.72187.50187.62187.62-1.15%371,062
Jun 15, 2026188.34190.10188.34189.81189.812.82%488,308
Jun 12, 2026184.94185.82183.12184.84184.600.36%459,075
Jun 11, 2026180.84184.50179.51184.18183.952.30%806,173
Jun 10, 2026182.43184.44179.94180.04179.81-2.19%573,924
Jun 9, 2026186.43187.81179.19184.08183.85-0.65%730,260
Jun 8, 2026186.32186.63184.82185.29185.050.63%609,531
Jun 5, 2026189.01189.33183.56184.13183.90-3.72%682,161
Jun 4, 2026189.45191.87188.82191.25191.01-0.07%576,602
Jun 3, 2026192.90193.11190.81191.38191.14-0.89%498,373
Jun 2, 2026192.99193.85192.39193.09192.84-0.10%599,955
Jun 1, 2026191.91193.83191.87193.28193.030.87%952,279
May 29, 2026190.86192.24190.74191.62191.380.54%634,659
May 28, 2026188.59190.87188.48190.59190.350.88%455,342
May 27, 2026188.99189.18187.98188.93188.69-0.05%434,039
May 26, 2026188.08189.53188.08189.03188.791.28%415,328
May 22, 2026187.27187.91186.54186.64186.400.03%419,831
May 21, 2026185.39187.41185.04186.58186.340.29%566,120
May 20, 2026184.21186.31183.74186.04185.801.34%487,987
May 19, 2026184.15184.97182.72183.58183.35-1.00%422,860
May 18, 2026186.73187.01183.89185.43185.19-0.67%576,884
May 15, 2026187.33188.34185.93186.68186.44-1.56%591,004
May 14, 2026187.68189.93187.68189.64189.401.14%637,822
May 13, 2026185.90188.06184.66187.50187.260.95%413,439
May 12, 2026185.19185.74183.17185.73185.49-0.23%488,362
May 11, 2026184.81186.89184.71186.16185.920.25%676,722
May 8, 2026184.30185.70184.21185.69185.451.23%575,712
May 7, 2026184.35185.10182.90183.43183.20-0.19%720,569
May 6, 2026181.45183.94181.28183.78183.552.25%476,027
May 5, 2026179.50180.09179.25179.74179.510.82%369,863
May 4, 2026178.57179.17177.11178.27178.04-0.17%760,401
May 1, 2026177.99179.36177.99178.58178.350.59%774,201
Apr 30, 2026177.06177.82174.86177.54177.310.81%810,816
Apr 29, 2026176.17176.66175.10176.12175.90-0.36%725,641
Apr 28, 2026176.24176.97175.45176.76176.53-0.95%565,123
Apr 27, 2026177.32178.49176.66178.45178.220.51%740,274
Apr 24, 2026175.59177.76175.17177.54177.311.42%473,442
Apr 23, 2026175.96176.64173.25175.06174.84-0.87%844,964
Apr 22, 2026175.26176.68174.90176.60176.371.66%348,002
Apr 21, 2026175.45175.63173.31173.71173.49-0.71%394,448
Apr 20, 2026175.14175.48173.74174.95174.73-0.42%652,567
Apr 17, 2026174.64176.15174.64175.69175.471.44%1,762,384
Apr 16, 2026173.45173.61172.02173.19172.970.17%670,687
Apr 15, 2026171.21172.97171.03172.90172.681.23%729,019
Apr 14, 2026168.41170.80168.41170.80170.582.02%697,617
Apr 13, 2026164.96167.46164.60167.42167.211.24%979,182
Apr 10, 2026165.26166.19165.03165.37165.160.43%640,382
Apr 9, 2026163.47164.92162.63164.66164.450.74%960,429
Apr 8, 2026164.68164.91162.37163.45163.243.04%634,580
Apr 7, 2026157.64158.67155.80158.63158.430.44%982,781
Apr 6, 2026157.40158.28157.00157.93157.730.41%1,338,919
Apr 2, 2026154.12157.74153.65157.28157.080.04%1,049,278
Apr 1, 2026156.35158.31156.18157.21157.011.35%1,436,698
Mar 31, 2026150.91155.43150.91155.11154.914.03%1,833,589
Mar 30, 2026151.63151.90148.39149.10148.91-0.83%1,747,539
Mar 27, 2026152.51152.63150.08150.35150.16-2.07%2,418,035
Mar 26, 2026156.46156.74153.48153.53153.33-2.82%1,257,383
Mar 25, 2026158.60159.22157.54157.99157.790.61%1,083,329
Mar 24, 2026157.28157.98156.49157.03156.83-0.83%1,360,443
Mar 23, 2026158.67160.37157.93158.34158.141.30%3,138,458
Mar 20, 2026158.98159.01155.23156.31156.11-1.98%1,379,949
Mar 19, 2026158.37160.19157.75159.47159.27-0.36%1,325,416
Mar 18, 2026161.41162.12159.99160.05159.85-1.20%965,824
Mar 17, 2026162.14162.89161.48161.99161.780.21%793,076
Mar 16, 2026161.36162.89161.36161.82161.441.26%782,235
Mar 13, 2026162.13162.91159.55159.81159.43-0.95%736,773
Mar 12, 2026163.00163.00161.04161.35160.97-1.74%1,003,559
Mar 11, 2026164.46165.35163.32164.20163.810.05%788,441
Mar 10, 2026164.11165.66163.47164.11163.720.02%1,052,204
Mar 9, 2026159.92164.40159.25164.08163.691.62%1,477,584
Mar 6, 2026161.82163.19161.05161.47161.09-1.63%889,186
Mar 5, 2026163.78165.04162.19164.14163.75-0.19%896,191
Mar 4, 2026163.13165.12163.11164.46164.071.01%697,479
Mar 3, 2026161.18163.30159.87162.81162.43-1.00%1,255,318
Mar 2, 2026161.68164.96161.65164.46164.070.26%1,650,182
Feb 27, 2026163.23164.52163.05164.04163.65-0.92%723,761
Feb 26, 2026167.35167.35163.75165.57165.18-1.15%588,357
Feb 25, 2026166.11167.64166.11167.49167.101.36%489,719
Feb 24, 2026163.64165.50162.88165.25164.860.74%639,251
Feb 23, 2026165.81166.24163.35164.03163.64-1.23%610,150
Feb 20, 2026163.70166.43163.70166.08165.691.02%661,006
Feb 19, 2026164.04164.89163.53164.41164.02-0.16%584,415
Feb 18, 2026164.07165.72163.77164.67164.280.64%403,589
Feb 17, 2026162.35164.42161.26163.62163.230.39%654,598
Feb 13, 2026163.82164.49162.21162.99162.61-0.43%576,348
Feb 12, 2026167.17167.47163.40163.69163.30-1.71%522,504
Feb 11, 2026168.37168.62165.62166.54166.15-0.23%459,965
Feb 10, 2026168.11168.32166.78166.92166.53-0.48%437,538
Feb 9, 2026165.89168.63165.69167.73167.331.08%444,927
Feb 6, 2026162.97166.47162.89165.94165.552.51%572,522
Feb 5, 2026162.17163.75160.89161.88161.50-1.43%897,490
Feb 4, 2026167.21167.21162.62164.23163.84-1.75%613,294
Feb 3, 2026170.38170.38165.55167.15166.76-1.54%977,150