Skip to main content

S&P US Growth Ishares Core ETF (NQ: IUSG )

128.77 +0.18 (+0.14%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 128.49 128.70 128.00 128.59 757,514 +0.27(+0.21%)
Jun 17, 2024 127.19 128.86 126.80 128.32 302,536 +1.27(+1.00%)
Jun 14, 2024 126.62 127.07 126.31 127.05 379,582 +0.33(+0.26%)
Jun 13, 2024 127.17 127.17 126.01 126.72 541,142 +0.55(+0.44%)
Jun 12, 2024 125.54 127.03 125.35 126.17 274,734 +1.89(+1.52%)
Jun 11, 2024 123.07 124.28 122.67 124.28 302,023 +1.09(+0.89%)
Jun 10, 2024 122.43 123.30 122.27 123.19 272,042 +0.52(+0.42%)
Jun 07, 2024 122.70 123.39 122.29 122.67 312,804 -0.13(-0.11%)
Jun 06, 2024 122.90 123.26 122.35 122.80 388,828 -0.03(-0.02%)
Jun 05, 2024 121.28 122.83 121.22 122.83 278,376 +2.26(+1.87%)
Jun 04, 2024 120.21 120.68 119.70 120.57 270,987 +0.30(+0.25%)
Jun 03, 2024 120.45 120.60 118.91 120.27 394,283 +0.55(+0.46%)
May 31, 2024 119.74 119.84 117.58 119.72 342,077 +0.32(+0.27%)
May 30, 2024 120.60 120.63 119.10 119.40 357,852 -1.78(-1.47%)
May 29, 2024 120.81 121.60 120.77 121.18 322,139 -0.57(-0.47%)
May 28, 2024 121.53 121.80 121.01 121.75 433,299 +0.70(+0.58%)
May 24, 2024 120.44 121.19 120.10 121.05 324,868 +1.13(+0.94%)
May 23, 2024 121.52 121.55 119.49 119.92 336,648 -0.24(-0.20%)
May 22, 2024 120.63 120.72 119.55 120.16 229,362 -0.38(-0.32%)
May 21, 2024 119.85 120.59 119.76 120.54 296,826 +0.37(+0.31%)
May 20, 2024 119.40 120.35 119.40 120.17 311,617 +0.76(+0.64%)
May 17, 2024 119.48 119.61 118.85 119.41 365,589 +0.03(+0.03%)
May 16, 2024 119.85 120.26 119.35 119.38 419,325 -0.59(-0.49%)
May 15, 2024 118.80 120.00 118.50 119.97 318,288 +1.93(+1.63%)
May 14, 2024 117.18 118.22 117.05 118.04 295,606 +0.71(+0.61%)
May 13, 2024 117.81 117.81 116.97 117.33 313,270 +0.03(+0.03%)
May 10, 2024 117.56 117.96 116.94 117.30 294,041 +0.04(+0.03%)
May 09, 2024 116.87 117.35 116.55 117.26 278,658 +0.40(+0.34%)
May 08, 2024 116.27 117.14 116.27 116.86 291,062 -0.13(-0.11%)
May 07, 2024 117.07 117.47 116.79 116.99 260,097 -0.02(-0.02%)
May 06, 2024 115.81 117.01 115.72 117.01 356,768 +1.63(+1.41%)
May 03, 2024 115.27 115.66 114.77 115.39 327,392 +2.05(+1.81%)
May 02, 2024 112.93 113.52 111.79 113.34 299,934 +1.46(+1.30%)
May 01, 2024 112.45 114.08 111.65 111.88 339,248 -0.50(-0.44%)
Apr 30, 2024 114.34 114.72 112.38 112.38 308,637 -2.17(-1.89%)
Apr 29, 2024 114.86 114.91 113.82 114.55 271,094 +0.30(+0.26%)
Apr 26, 2024 113.79 114.70 113.42 114.25 327,914 +2.06(+1.83%)
Apr 25, 2024 110.45 112.35 110.10 112.19 330,559 -0.51(-0.45%)
Apr 24, 2024 113.53 113.74 112.21 112.70 327,520 -0.03(-0.03%)
Apr 23, 2024 111.67 112.88 111.44 112.73 404,057 +1.73(+1.56%)
Apr 22, 2024 110.63 111.67 109.79 111.00 382,754 +1.15(+1.05%)
Apr 19, 2024 111.87 112.13 109.50 109.85 611,106 -2.41(-2.14%)
Apr 18, 2024 113.13 113.59 112.12 112.26 298,061 -0.60(-0.53%)
Apr 17, 2024 114.78 114.78 112.57 112.86 324,936 -1.14(-1.00%)
Apr 16, 2024 113.90 114.69 113.64 114.00 433,957 +0.00(+0.00%)
Apr 15, 2024 116.87 116.96 113.86 114.00 1,249,994 -2.04(-1.76%)
Apr 12, 2024 116.73 117.05 115.57 116.03 652,794 -1.58(-1.34%)
Apr 11, 2024 116.37 117.85 115.70 117.61 364,247 +1.70(+1.46%)
Apr 10, 2024 115.25 116.20 115.25 115.91 456,251 -0.79(-0.68%)
Apr 09, 2024 117.26 117.29 115.45 116.70 392,838 -0.05(-0.04%)
Apr 08, 2024 116.95 117.16 116.42 116.75 765,316 -0.01(-0.01%)
Apr 05, 2024 115.61 117.25 115.55 116.76 1,518,188 +1.72(+1.49%)
Apr 04, 2024 117.67 118.00 115.05 115.05 273,466 -1.70(-1.45%)
Apr 03, 2024 115.87 117.22 115.87 116.74 375,126 +0.43(+0.37%)
Apr 02, 2024 115.87 116.40 115.53 116.31 507,535 -0.90(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.