Skip to main content

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

156.95 -1.88 (-1.18%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 158.10 158.12 156.46 156.95 270,712 -1.88(-1.18%)
Aug 28, 2025 158.06 159.00 157.59 158.83 275,515 +0.82(+0.52%)
Aug 27, 2025 157.59 158.19 157.31 158.01 277,719 +0.34(+0.22%)
Aug 26, 2025 156.73 157.73 156.52 157.67 287,958 +0.95(+0.61%)
Aug 25, 2025 156.73 157.60 156.57 156.72 246,478 -0.27(-0.17%)
Aug 22, 2025 154.90 157.46 154.59 156.99 303,350 +2.45(+1.58%)
Aug 21, 2025 154.66 155.31 153.95 154.54 302,415 -0.62(-0.40%)
Aug 20, 2025 155.64 155.64 153.16 155.16 353,016 -0.66(-0.42%)
Aug 19, 2025 157.77 157.77 155.57 155.82 320,067 -1.91(-1.21%)
Aug 18, 2025 157.26 157.81 157.10 157.73 279,257 +0.16(+0.10%)
Aug 15, 2025 158.45 158.45 157.20 157.57 349,646 -0.47(-0.30%)
Aug 14, 2025 157.62 158.44 157.39 158.04 264,167 +0.06(+0.04%)
Aug 13, 2025 158.70 158.82 157.38 157.98 331,983 -0.13(-0.08%)
Aug 12, 2025 156.90 158.11 156.26 158.11 214,611 +2.01(+1.29%)
Aug 11, 2025 156.49 157.17 155.96 156.10 255,048 -0.42(-0.27%)
Aug 08, 2025 156.05 156.79 155.78 156.52 235,564 +1.01(+0.65%)
Aug 07, 2025 156.75 156.96 154.38 155.51 269,243 -0.52(-0.33%)
Aug 06, 2025 154.63 156.17 154.46 156.03 297,056 +1.63(+1.06%)
Aug 05, 2025 155.81 155.95 154.07 154.40 292,631 -1.27(-0.82%)
Aug 04, 2025 153.77 155.67 153.77 155.67 318,392 +3.04(+1.99%)
Aug 01, 2025 153.64 153.70 151.84 152.63 609,004 -2.95(-1.90%)
Jul 31, 2025 158.01 158.01 155.23 155.58 398,955 -0.18(-0.11%)
Jul 30, 2025 155.63 156.43 154.87 155.76 479,943 +0.37(+0.24%)
Jul 29, 2025 156.50 156.79 155.29 155.39 423,333 -0.69(-0.44%)
Jul 28, 2025 156.00 156.17 155.57 156.08 335,731 +0.48(+0.31%)
Jul 25, 2025 155.05 155.83 154.95 155.60 280,957 +0.83(+0.54%)
Jul 24, 2025 154.79 155.11 154.34 154.77 477,844 +0.29(+0.19%)
Jul 23, 2025 153.89 154.48 153.25 154.48 413,533 +1.45(+0.95%)
Jul 22, 2025 154.08 154.08 152.13 153.03 334,098 -0.74(-0.48%)
Jul 21, 2025 153.79 154.52 153.75 153.77 301,725 +0.27(+0.18%)
Jul 18, 2025 153.88 153.88 153.11 153.50 808,449 +0.05(+0.03%)
Jul 17, 2025 152.49 153.56 152.43 153.45 398,390 +1.10(+0.72%)
Jul 16, 2025 152.44 152.45 150.75 152.35 646,866 +0.49(+0.32%)
Jul 15, 2025 153.19 153.19 151.86 151.86 1,031,570 +0.02(+0.01%)
Jul 14, 2025 151.25 152.07 150.82 151.84 308,419 +0.60(+0.40%)
Jul 11, 2025 151.17 151.74 150.81 151.24 336,697 -0.48(-0.32%)
Jul 10, 2025 151.87 151.98 150.83 151.72 309,443 +0.13(+0.09%)
Jul 09, 2025 150.93 151.81 150.93 151.59 446,205 +1.34(+0.89%)
Jul 08, 2025 151.07 151.07 150.00 150.25 361,151 -0.30(-0.20%)
Jul 07, 2025 151.10 151.24 149.87 150.55 655,389 -1.18(-0.78%)
Jul 03, 2025 150.69 151.82 150.69 151.73 355,401 +1.59(+1.06%)
Jul 02, 2025 148.80 150.14 148.80 150.14 449,915 +1.17(+0.79%)
Jul 01, 2025 149.64 149.98 148.32 148.97 526,129 -1.43(-0.95%)
Jun 30, 2025 150.62 150.74 149.84 150.40 549,124 +0.81(+0.54%)
Jun 27, 2025 149.12 149.96 148.47 149.59 316,539 +0.89(+0.60%)
Jun 26, 2025 147.95 148.90 147.54 148.70 431,741 +1.35(+0.92%)
Jun 25, 2025 147.49 147.86 147.00 147.35 470,048 +0.41(+0.28%)
Jun 24, 2025 146.35 147.10 145.95 146.94 447,167 +2.06(+1.42%)
Jun 23, 2025 143.29 144.93 142.55 144.88 519,261 +1.70(+1.19%)
Jun 20, 2025 144.76 144.76 142.75 143.18 411,683 -0.80(-0.56%)
Jun 18, 2025 144.41 145.12 143.69 143.98 448,559 -0.10(-0.07%)
Jun 17, 2025 144.49 145.08 143.93 144.08 416,471 -1.19(-0.82%)
Jun 16, 2025 144.37 145.81 144.37 145.27 619,924 +1.70(+1.18%)
Jun 13, 2025 143.71 144.78 143.17 143.57 474,653 -1.77(-1.22%)
Jun 12, 2025 144.20 145.54 144.20 145.34 366,214 +0.54(+0.37%)
Jun 11, 2025 145.59 145.89 144.27 144.80 338,011 -0.30(-0.21%)
Jun 10, 2025 144.65 145.17 143.79 145.10 309,142 +0.75(+0.52%)
Jun 09, 2025 144.49 144.64 143.99 144.35 355,200 +0.09(+0.06%)
Jun 06, 2025 144.15 144.79 143.79 144.26 295,629 +1.43(+1.00%)
Jun 05, 2025 144.38 144.73 142.21 142.83 427,044 -1.06(-0.74%)
Jun 04, 2025 143.70 144.15 143.25 143.89 357,258 +0.35(+0.24%)
Jun 03, 2025 142.85 143.94 142.59 143.54 416,358 +0.99(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.