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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	161.11	161.46	161.46	163.28	159.02	533,925
November 20, 2025	166.56	160.38	160.38	167.46	160.12	375,532
November 19, 2025	162.3	163.25	163.25	164.5	161.92	501,406
November 18, 2025	162.65	161.73	161.73	163.21	160.51	544,799
November 17, 2025	164.16	163.57	163.57	165.74	162.48	417,000
November 14, 2025	162.23	165	165	165.9	161.99	502,500
November 13, 2025	167.54	164.67	164.67	167.54	164.18	318,700
November 12, 2025	169.34	168.47	168.47	169.34	167.65	303,400
November 11, 2025	168.69	168.77	168.77	169.04	167.7	266,900
November 10, 2025	167.97	169.34	169.34	169.63	167.59	310,300
November 07, 2025	164.76	165.7	165.7	165.7	162.56	373,611
November 06, 2025	168.26	165.86	165.86	168.27	165.43	431,600
November 05, 2025	167.74	168.27	168.27	169.53	167.31	341,543
November 04, 2025	168.39	167.71	167.71	169.34	167.51	368,015
November 03, 2025	171.16	170.77	170.77	171.34	170.04	386,234
October 31, 2025	171.12	169.83	169.83	171.34	169.2	310,500
October 30, 2025	170.78	169.3	169.3	171.22	169.3	381,800
October 29, 2025	171.59	171.97	171.97	172.33	170.54	361,300
October 28, 2025	170.5	170.96	170.96	171.54	169.95	297,223
October 27, 2025	169.2	169.83	169.83	169.93	168.86	337,024
October 24, 2025	166.77	167.39	167.39	167.69	166.71	312,600
October 23, 2025	164.08	165.57	165.57	165.87	164.08	368,477
October 22, 2025	165.54	164.22	164.22	165.7	162.87	368,211
October 21, 2025	165.31	165.19	165.19	165.68	164.86	323,800
October 20, 2025	164.81	165.53	165.53	165.79	164.81	269,178
October 17, 2025	162.79	164.1	164.1	164.34	162.14	405,700
October 16, 2025	164.69	163.22	163.22	165.39	162.22	490,724
October 15, 2025	164.88	164.1	164.1	165.61	162.58	304,000
October 14, 2025	162.68	163.41	163.41	164.65	161.21	290,900
October 13, 2025	163.89	164.57	164.57	164.81	163.37	366,029
October 10, 2025	166.5	161.21	161.21	167.15	161.14	436,031
October 09, 2025	166.69	166.31	166.31	166.69	165.66	345,932
October 08, 2025	165.3	166.31	166.31	166.35	165.3	319,043
October 07, 2025	166.08	164.89	164.89	166.21	164.35	300,151
October 06, 2025	165.26	165.87	165.87	166.15	165.02	299,658
October 03, 2025	165.87	165.08	165.08	166	164.54	306,100
October 02, 2025	166.16	165.5	165.5	166.17	164.92	274,413
October 01, 2025	163.66	165.28	165.28	165.53	163.6	652,945
September 30, 2025	163.73	164.54	164.54	164.7	163.22	1.93M

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