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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	164.16	163.9	163.9	164.72	163.42	1.37M
September 26, 2025	163	163.37	163.37	163.42	162.16	307,777
September 25, 2025	162.2	162.54	162.54	163.13	161.26	345,100
September 24, 2025	164.72	163.5	163.5	164.74	162.98	379,800
September 23, 2025	165.9	164.22	164.22	165.9	163.9	300,200
September 22, 2025	164.26	165.88	165.88	166	164.26	316,800
September 19, 2025	164.28	164.76	164.76	164.91	163.83	316,600
September 18, 2025	163.51	163.72	163.72	164.46	163.2	352,300
September 17, 2025	163.09	162.46	162.46	163.26	161.16	415,600
September 16, 2025	163.96	163.34	163.34	163.96	163.08	351,639
September 15, 2025	163.16	163.94	163.69	164.01	163.16	437,963
September 12, 2025	162.47	162.44	162.19	162.83	162.17	290,318
September 11, 2025	162.16	162.32	162.07	162.52	161.5	306,900
September 10, 2025	161.68	161.4	161.16	162.23	160.87	365,953
September 09, 2025	159.59	159.95	159.95	160.05	158.81	462,587
September 08, 2025	159.33	159.31	159.31	159.87	159.07	367,710
September 05, 2025	159.88	158.53	158.53	160	157.28	398,400
September 04, 2025	157.34	158.68	158.68	158.7	157.05	353,036
September 03, 2025	156.86	157.18	157.18	157.46	156.23	353,334
September 02, 2025	154.71	155.65	155.65	155.73	154.01	507,493
August 29, 2025	158.1	156.95	156.95	158.12	156.46	270,712
August 28, 2025	158.06	158.83	158.83	159	157.59	275,514
August 27, 2025	157.59	158.01	158.01	158.19	157.31	278,345
August 26, 2025	156.73	157.67	157.67	157.73	156.52	288,000
August 25, 2025	156.73	156.72	156.72	157.6	156.57	246,500
August 22, 2025	154.9	156.99	156.99	157.46	154.59	303,400
August 21, 2025	154.66	154.54	154.54	155.31	153.91	302,160
August 20, 2025	155.64	155.16	155.16	155.64	153.16	353,016
August 19, 2025	157.77	155.82	155.82	157.77	155.57	320,100
August 18, 2025	157.26	157.73	157.73	157.82	157.1	279,099
August 15, 2025	158.45	157.57	157.57	158.45	157.2	349,646
August 14, 2025	157.62	158.04	158.04	158.44	157.39	264,200
August 13, 2025	158.7	157.98	157.98	158.82	157.38	331,983
August 12, 2025	156.9	158.11	158.11	158.11	156.26	214,611
August 11, 2025	156.49	156.1	156.1	157.17	155.96	255,048
August 08, 2025	156.05	156.52	156.52	156.79	155.78	235,564
August 07, 2025	156.75	155.51	155.51	156.96	154.38	269,208
August 06, 2025	154.63	156.03	156.03	156.17	154.46	297,056
August 05, 2025	155.81	154.4	154.4	155.95	154.07	292,631
August 04, 2025	153.77	155.67	155.67	155.67	153.77	318,400
August 01, 2025	153.64	152.63	152.63	153.7	151.84	609,004
July 31, 2025	158.01	155.58	155.58	158.01	155.23	399,000
July 30, 2025	155.63	155.76	155.76	156.43	154.87	480,006
July 29, 2025	156.5	155.39	155.39	156.79	155.29	423,333
July 28, 2025	156	156.08	156.08	156.17	155.57	335,800
July 25, 2025	155.05	155.6	155.6	155.83	154.95	281,000
July 24, 2025	154.79	154.77	154.77	155.11	154.34	477,875
July 23, 2025	153.89	154.48	154.48	154.48	153.25	413,533
July 22, 2025	154.08	153.03	153.03	154.08	152.13	334,100
July 21, 2025	153.79	153.77	153.77	154.52	153.75	301,727
July 18, 2025	153.88	153.5	153.5	153.88	153.11	808,449
July 17, 2025	152.49	153.45	153.45	153.57	152.43	398,400
July 16, 2025	152.44	152.35	152.35	152.45	150.75	646,866
July 15, 2025	153.19	151.86	151.86	153.19	151.86	1.03M
July 14, 2025	151.25	151.84	151.84	152.07	150.82	308,429
July 11, 2025	151.17	151.24	151.24	151.74	150.81	336,700
July 10, 2025	151.87	151.72	151.72	151.98	150.83	309,443
July 09, 2025	150.93	151.59	151.59	151.81	150.93	446,200
July 08, 2025	151.07	150.25	150.25	151.07	150	361,151
July 07, 2025	151.1	150.55	150.55	151.24	149.87	655,400

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