iShares Core S&P U.S. Growth ETF - IUSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163.7	166.08	166.08	166.43	163.7	661,006
February 19, 2026	164.04	164.41	164.41	164.89	163.53	584,415
February 18, 2026	164.07	164.67	164.67	165.72	163.77	403,600
February 17, 2026	162.35	163.62	163.62	164.42	161.26	654,598
February 13, 2026	163.82	162.99	162.99	164.49	162.21	576,348
February 12, 2026	167.17	163.69	163.69	167.47	163.39	522,504
February 11, 2026	168.37	166.54	166.54	168.62	165.62	459,965
February 10, 2026	168.11	166.92	166.92	168.32	166.78	437,538
February 09, 2026	165.89	167.73	167.73	168.63	165.69	444,927
February 06, 2026	162.97	165.94	165.94	166.47	162.89	572,522
February 05, 2026	162.17	161.88	161.88	163.75	160.89	897,500
February 04, 2026	167.21	164.23	164.23	167.21	162.62	613,294
February 03, 2026	170.38	167.15	167.15	170.38	165.55	977,150
February 02, 2026	168.61	169.77	169.77	170.46	168.38	730,013
January 30, 2026	169.94	169.26	169.26	170.64	168.53	492,651
January 29, 2026	171.5	170.62	170.62	171.5	167.19	566,553
January 28, 2026	172.13	171.59	171.59	172.13	170.88	356,067
January 27, 2026	170.7	171.36	171.36	171.74	170.6	465,200
January 26, 2026	169.03	169.83	169.83	170.37	168.83	472,531
January 23, 2026	168.14	168.88	168.88	169.47	167.85	374,250
January 22, 2026	168.43	168.17	168.17	168.7	167.49	475,059
January 21, 2026	165.74	167.02	167.02	168.07	165.1	662,000
January 20, 2026	166.19	165.41	165.41	167.31	165.13	746,700
January 16, 2026	170.1	169.33	169.33	170.35	168.85	589,700
January 15, 2026	170.19	169.21	169.21	170.56	169	1.82M
January 14, 2026	169.59	168.76	168.76	169.61	167.36	5.37M
January 13, 2026	170.93	170.52	170.52	171.34	169.8	472,188
January 12, 2026	169.03	170.78	170.78	171.22	169.03	471,644
January 09, 2026	169.12	170.12	170.12	170.5	168.82	410,100
January 08, 2026	170.15	168.86	168.86	170.28	168.21	723,763
January 07, 2026	169.92	170.27	170.27	171.32	169.6	449,152
January 06, 2026	169.09	169.89	169.89	170.01	168.57	2.24M
January 05, 2026	169.22	168.88	168.88	169.67	168.57	992,820
January 02, 2026	169.28	168.15	168.15	170.21	167.22	502,321
December 31, 2025	169.48	167.94	167.94	169.5	167.9	571,000
December 30, 2025	169.45	169.21	169.21	169.8	169.19	454,000
December 29, 2025	169.41	169.51	169.51	169.79	168.89	562,613
December 26, 2025	170.61	170.33	170.33	170.86	170.14	469,529
December 24, 2025	170.01	170.38	170.38	170.44	169.79	186,300
December 23, 2025	168.33	170	170	170.03	168.33	399,382
December 22, 2025	168.67	168.68	168.68	168.91	167.94	607,000
December 19, 2025	166.04	167.49	167.49	167.49	166.04	473,100
December 18, 2025	165.28	165.29	165.29	166.27	164.7	561,234
December 17, 2025	166.61	163.3	163.3	166.61	163.3	637,200
December 16, 2025	165.44	166.42	166.42	166.82	165.17	443,000
December 15, 2025	167.97	166.51	166.25	167.97	166.09	522,200
December 12, 2025	169.11	166.97	166.71	169.4	166.11	536,586
December 11, 2025	168.7	169.77	169.77	169.82	167.65	408,030
December 10, 2025	168.98	169.77	169.77	170.21	168.3	417,900
December 09, 2025	168.93	169.02	169.02	169.48	168.52	429,825
December 08, 2025	169.83	169.09	169.09	170.09	168.48	583,809
December 05, 2025	169.29	169.65	169.65	170.29	169.19	516,719
December 04, 2025	169.44	169.24	169.24	169.44	168.29	381,738
December 03, 2025	167.82	168.46	168.46	168.82	167.2	398,300
December 02, 2025	168.33	168.13	168.13	169.04	167.67	371,938
December 01, 2025	167.14	167.62	167.62	168.36	166.74	499,293
November 28, 2025	168.01	168.43	168.43	168.47	167.85	303,700
November 26, 2025	167.44	167.81	167.81	168.23	167	503,834
November 25, 2025	164.93	166.67	166.67	166.99	163.35	481,210
November 24, 2025	162.92	165.21	165.21	165.53	162.77	393,902

iShares Core S&P U.S. Growth ETF (IUSG) NASDAQ