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