iShares Core S P U.S. Growth ETF (IUSG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 194.00 | 194.62 | 193.19 | 194.19 | +0.71% | 409,800 |
| 2026-08-06 | 192.71 | 194.09 | 192.39 | 192.83 | -0.05% | 474,600 |
| 2026-08-05 | 194.63 | 195.64 | 192.85 | 192.93 | -0.18% | 458,300 |
| 2026-08-04 | 190.21 | 194.10 | 190.21 | 193.28 | +2.35% | 550,400 |
| 2026-08-03 | 185.11 | 189.38 | 185.11 | 188.85 | +2.17% | 441,600 |
| 2026-07-31 | 183.96 | 185.49 | 181.96 | 184.83 | +1.37% | 421,300 |
| 2026-07-30 | 180.29 | 182.68 | 179.93 | 182.34 | +3.05% | 585,900 |
| 2026-07-29 | 180.03 | 181.18 | 176.80 | 176.95 | -2.05% | 593,600 |
| 2026-07-28 | 180.41 | 181.30 | 178.53 | 180.65 | -0.30% | 381,300 |
| 2026-07-27 | 183.70 | 183.86 | 180.09 | 181.20 | -0.28% | 449,000 |
| 2026-07-24 | 182.92 | 183.80 | 181.28 | 181.70 | -0.60% | 1,543,200 |
| 2026-07-23 | 183.00 | 184.11 | 181.81 | 182.80 | -1.69% | 373,800 |
| 2026-07-22 | 185.23 | 186.84 | 185.23 | 185.94 | -0.23% | 415,500 |
| 2026-07-21 | 185.89 | 186.65 | 185.23 | 186.37 | +1.25% | 578,800 |
| 2026-07-20 | 185.21 | 186.14 | 183.99 | 184.07 | +0.18% | 593,700 |
| 2026-07-17 | 182.55 | 185.25 | 181.41 | 183.74 | -1.34% | 390,500 |
| 2026-07-16 | 188.41 | 188.41 | 185.50 | 186.24 | -1.66% | 413,400 |
| 2026-07-15 | 188.95 | 189.48 | 187.45 | 189.38 | +0.54% | 332,700 |
| 2026-07-14 | 187.44 | 188.73 | 186.79 | 188.37 | +1.10% | 364,800 |
| 2026-07-13 | 187.82 | 188.17 | 186.27 | 186.32 | -1.62% | 691,300 |
| 2026-07-10 | 188.22 | 189.45 | 187.31 | 189.39 | +0.57% | 363,000 |
| 2026-07-09 | 186.97 | 188.47 | 186.25 | 188.31 | +1.13% | 356,100 |
| 2026-07-08 | 184.60 | 186.47 | 183.95 | 186.20 | -0.03% | 369,800 |
| 2026-07-07 | 186.58 | 186.81 | 184.65 | 186.25 | -0.71% | 478,400 |
| 2026-07-06 | 186.71 | 188.10 | 186.57 | 187.59 | +1.24% | 363,200 |
| 2026-07-02 | 187.17 | 188.46 | 184.12 | 185.30 | -1.08% | 555,400 |
| 2026-07-01 | 187.57 | 188.56 | 186.38 | 187.32 | -0.41% | 651,900 |
| 2026-06-30 | 185.82 | 188.70 | 185.82 | 188.09 | +1.33% | 370,300 |
| 2026-06-29 | 183.42 | 185.79 | 182.20 | 185.62 | +2.09% | 475,700 |
| 2026-06-26 | 181.46 | 183.71 | 180.60 | 181.82 | -0.56% | 423,100 |
| 2026-06-25 | 184.91 | 184.91 | 180.96 | 182.85 | +0.18% | 485,600 |
| 2026-06-24 | 183.62 | 184.87 | 181.57 | 182.52 | -0.23% | 545,200 |
| 2026-06-23 | 182.94 | 184.99 | 182.55 | 182.94 | -2.31% | 405,300 |
| 2026-06-22 | 188.70 | 189.35 | 186.65 | 187.27 | -0.75% | 584,000 |
| 2026-06-18 | 188.15 | 189.03 | 187.03 | 188.68 | +1.71% | 484,600 |
| 2026-06-17 | 188.01 | 188.43 | 185.14 | 185.51 | -1.12% | 917,200 |
| 2026-06-16 | 189.26 | 189.72 | 187.50 | 187.62 | -1.15% | 371,000 |
| 2026-06-15 | 188.34 | 190.10 | 188.34 | 189.81 | +2.69% | 488,200 |
| 2026-06-12 | 184.94 | 185.82 | 183.12 | 184.84 | +0.36% | 459,075 |
| 2026-06-11 | 180.84 | 184.50 | 179.51 | 184.18 | +2.30% | 806,173 |
| 2026-06-10 | 182.43 | 184.44 | 179.94 | 180.04 | -2.19% | 573,924 |
| 2026-06-09 | 186.43 | 187.81 | 179.19 | 184.08 | -0.65% | 730,260 |
| 2026-06-08 | 186.32 | 186.63 | 184.82 | 185.29 | +0.63% | 609,531 |
| 2026-06-05 | 189.01 | 189.32 | 183.56 | 184.13 | -3.72% | 682,161 |
| 2026-06-04 | 189.45 | 191.87 | 188.81 | 191.25 | -0.07% | 576,602 |
| 2026-06-03 | 192.90 | 193.11 | 190.81 | 191.38 | -0.89% | 498,400 |
| 2026-06-02 | 192.99 | 193.85 | 192.39 | 193.09 | -0.10% | 600,000 |
| 2026-06-01 | 191.91 | 193.83 | 191.87 | 193.28 | +0.87% | 952,300 |
| 2026-05-29 | 190.86 | 192.24 | 190.74 | 191.62 | +0.54% | 634,700 |
| 2026-05-28 | 188.59 | 190.87 | 188.48 | 190.59 | +0.88% | 455,000 |
| 2026-05-27 | 188.99 | 189.18 | 187.98 | 188.93 | -0.05% | 433,900 |
| 2026-05-26 | 188.08 | 189.53 | 188.08 | 189.03 | +1.28% | 415,300 |
| 2026-05-22 | 187.27 | 187.91 | 186.54 | 186.64 | +0.03% | 419,800 |
| 2026-05-21 | 185.39 | 187.41 | 185.04 | 186.58 | +0.29% | 566,100 |
| 2026-05-20 | 184.21 | 186.31 | 183.74 | 186.04 | +1.34% | 488,000 |
| 2026-05-19 | 184.15 | 184.97 | 182.72 | 183.58 | -1.00% | 422,900 |
| 2026-05-18 | 186.73 | 187.01 | 183.89 | 185.43 | -0.67% | 576,900 |
| 2026-05-15 | 187.33 | 188.34 | 185.93 | 186.68 | -1.56% | 591,000 |
| 2026-05-14 | 187.68 | 189.93 | 187.68 | 189.64 | +1.14% | 637,800 |
| 2026-05-13 | 185.90 | 188.06 | 184.66 | 187.50 | +0.95% | 413,400 |
| 2026-05-12 | 185.19 | 185.74 | 183.17 | 185.73 | -0.23% | 488,400 |
| 2026-05-11 | 184.81 | 186.89 | 184.71 | 186.16 | +0.25% | 676,700 |
| 2026-05-08 | 184.30 | 185.70 | 184.21 | 185.69 | +1.23% | 575,700 |
| 2026-05-07 | 184.35 | 185.10 | 182.90 | 183.43 | -0.19% | 720,400 |
| 2026-05-06 | 181.45 | 183.94 | 181.28 | 183.78 | +2.25% | 476,000 |
| 2026-05-05 | 179.50 | 180.09 | 179.25 | 179.74 | +0.82% | 369,800 |
| 2026-05-04 | 178.57 | 179.17 | 177.11 | 178.27 | -0.17% | 760,400 |
| 2026-05-01 | 177.99 | 179.36 | 177.99 | 178.58 | +0.59% | 774,200 |
| 2026-04-30 | 177.06 | 177.82 | 174.86 | 177.54 | +0.81% | 810,800 |
| 2026-04-29 | 176.17 | 176.66 | 175.10 | 176.12 | -0.36% | 725,600 |
| 2026-04-28 | 176.24 | 176.97 | 175.45 | 176.76 | -0.95% | 565,100 |
| 2026-04-27 | 177.32 | 178.49 | 176.66 | 178.45 | +0.51% | 740,300 |
| 2026-04-24 | 175.59 | 177.76 | 175.17 | 177.54 | +1.42% | 473,400 |
| 2026-04-23 | 175.96 | 176.64 | 173.25 | 175.06 | -0.87% | 845,000 |
| 2026-04-22 | 175.26 | 176.68 | 174.90 | 176.60 | +1.66% | 347,900 |
| 2026-04-21 | 175.45 | 175.63 | 173.31 | 173.71 | -0.71% | 394,400 |
| 2026-04-20 | 175.14 | 175.48 | 173.74 | 174.95 | -0.42% | 652,600 |
| 2026-04-17 | 174.64 | 176.15 | 174.64 | 175.69 | +1.44% | 1,762,400 |
| 2026-04-16 | 173.45 | 173.61 | 172.02 | 173.19 | +0.17% | 670,700 |
| 2026-04-15 | 171.21 | 172.97 | 171.03 | 172.90 | +1.23% | 729,000 |
| 2026-04-14 | 168.41 | 170.80 | 168.41 | 170.80 | +2.02% | 697,600 |
| 2026-04-13 | 164.96 | 167.46 | 164.60 | 167.42 | +1.24% | 979,100 |
| 2026-04-10 | 165.26 | 166.19 | 165.03 | 165.37 | +0.43% | 640,400 |
| 2026-04-09 | 163.47 | 164.92 | 162.63 | 164.66 | +0.74% | 960,400 |
| 2026-04-08 | 164.68 | 164.91 | 162.37 | 163.45 | +3.04% | 634,600 |
| 2026-04-07 | 157.64 | 158.67 | 155.80 | 158.63 | +0.44% | 982,800 |
| 2026-04-06 | 157.40 | 158.28 | 157.00 | 157.93 | +0.41% | 1,338,800 |
| 2026-04-02 | 154.12 | 157.74 | 153.65 | 157.28 | +0.04% | 1,049,300 |
| 2026-04-01 | 156.35 | 158.31 | 156.18 | 157.21 | +1.35% | 1,436,700 |
| 2026-03-31 | 150.91 | 155.43 | 150.91 | 155.11 | +4.03% | 1,833,400 |
| 2026-03-30 | 151.63 | 151.90 | 148.39 | 149.10 | -0.83% | 1,747,300 |
| 2026-03-27 | 152.51 | 152.63 | 150.08 | 150.35 | -2.07% | 2,418,000 |
| 2026-03-26 | 156.46 | 156.74 | 153.48 | 153.53 | -2.82% | 1,257,400 |
| 2026-03-25 | 158.60 | 159.22 | 157.54 | 157.99 | +0.61% | 1,083,300 |
| 2026-03-24 | 157.28 | 157.98 | 156.49 | 157.03 | -0.83% | 1,360,400 |
| 2026-03-23 | 158.67 | 160.37 | 157.93 | 158.34 | +1.30% | 3,138,500 |
| 2026-03-20 | 158.98 | 159.01 | 155.23 | 156.31 | -1.98% | 1,379,900 |
| 2026-03-19 | 158.37 | 160.19 | 157.75 | 159.47 | -0.36% | 1,325,400 |
| 2026-03-18 | 161.41 | 162.12 | 159.99 | 160.05 | -1.20% | 965,800 |
| 2026-03-17 | 162.14 | 162.89 | 161.48 | 161.99 | +0.11% | 793,100 |
| 2026-03-16 | 161.36 | 162.89 | 161.36 | 161.82 | +1.26% | 782,200 |
| 2026-03-13 | 162.13 | 162.91 | 159.55 | 159.81 | -0.95% | 736,773 |
| 2026-03-12 | 163.00 | 163.00 | 161.04 | 161.35 | -1.74% | 1,003,559 |
| 2026-03-11 | 164.46 | 165.35 | 163.32 | 164.20 | +0.05% | 788,441 |
| 2026-03-10 | 164.11 | 165.66 | 163.47 | 164.11 | +0.02% | 1,052,204 |
| 2026-03-09 | 159.92 | 164.40 | 159.25 | 164.08 | +1.62% | 1,477,584 |
| 2026-03-06 | 161.81 | 163.19 | 161.05 | 161.47 | -1.63% | 889,186 |
| 2026-03-05 | 163.78 | 165.04 | 162.19 | 164.14 | -0.19% | 896,191 |
| 2026-03-04 | 163.13 | 165.12 | 163.11 | 164.46 | +1.01% | 697,479 |
| 2026-03-03 | 161.18 | 163.30 | 159.87 | 162.81 | -1.00% | 1,255,318 |
| 2026-03-02 | 161.68 | 164.96 | 161.65 | 164.46 | +0.26% | 1,650,182 |
| 2026-02-27 | 163.22 | 164.52 | 163.05 | 164.04 | -0.92% | 723,761 |
| 2026-02-26 | 167.35 | 167.35 | 163.75 | 165.57 | -1.15% | 588,357 |
| 2026-02-25 | 166.11 | 167.63 | 166.11 | 167.49 | +1.36% | 489,719 |
| 2026-02-24 | 163.64 | 165.50 | 162.88 | 165.25 | +0.74% | 639,251 |
| 2026-02-23 | 165.81 | 166.24 | 163.35 | 164.03 | -1.23% | 610,150 |
| 2026-02-20 | 163.70 | 166.43 | 163.70 | 166.08 | +1.02% | 661,006 |
| 2026-02-19 | 164.04 | 164.89 | 163.53 | 164.41 | -0.16% | 584,415 |
| 2026-02-18 | 164.07 | 165.72 | 163.77 | 164.67 | +0.64% | 403,589 |
| 2026-02-17 | 162.35 | 164.42 | 161.25 | 163.62 | +0.39% | 654,598 |
| 2026-02-13 | 163.82 | 164.49 | 162.21 | 162.99 | -0.43% | 576,348 |
| 2026-02-12 | 167.17 | 167.47 | 163.39 | 163.69 | -1.71% | 522,504 |
| 2026-02-11 | 168.37 | 168.62 | 165.62 | 166.54 | -0.23% | 459,965 |
| 2026-02-10 | 168.11 | 168.32 | 166.78 | 166.92 | -0.48% | 437,538 |
| 2026-02-09 | 165.89 | 168.63 | 165.69 | 167.73 | +1.08% | 444,927 |
| 2026-02-06 | 162.97 | 166.47 | 162.89 | 165.94 | +2.51% | 572,522 |
| 2026-02-05 | 162.17 | 163.75 | 160.89 | 161.88 | -1.43% | 897,490 |
| 2026-02-04 | 167.21 | 167.21 | 162.62 | 164.23 | -1.75% | 613,294 |
| 2026-02-03 | 170.38 | 170.38 | 165.55 | 167.15 | -1.54% | 977,150 |
| 2026-02-02 | 168.61 | 170.46 | 168.38 | 169.77 | +0.30% | 730,013 |
| 2026-01-30 | 169.94 | 170.64 | 168.53 | 169.26 | -0.80% | 492,651 |
| 2026-01-29 | 171.50 | 171.50 | 167.19 | 170.62 | -0.57% | 566,553 |
| 2026-01-28 | 172.13 | 172.13 | 170.88 | 171.59 | +0.13% | 356,067 |
| 2026-01-27 | 170.70 | 171.74 | 170.60 | 171.36 | +0.90% | 465,169 |
| 2026-01-26 | 169.03 | 170.37 | 168.83 | 169.83 | +0.56% | 472,531 |
| 2026-01-23 | 168.14 | 169.47 | 167.85 | 168.88 | +0.42% | 374,250 |
| 2026-01-22 | 168.43 | 168.70 | 167.49 | 168.17 | +0.69% | 475,059 |
| 2026-01-21 | 165.74 | 168.07 | 165.10 | 167.02 | +0.97% | 661,960 |
| 2026-01-20 | 166.19 | 167.31 | 165.13 | 165.41 | -2.32% | 746,658 |
| 2026-01-16 | 170.10 | 170.35 | 168.85 | 169.33 | +0.07% | 589,676 |
| 2026-01-15 | 170.19 | 170.56 | 169.00 | 169.21 | +0.27% | 1,824,773 |
| 2026-01-14 | 169.59 | 169.60 | 167.36 | 168.76 | -1.03% | 5,367,449 |
| 2026-01-13 | 170.93 | 171.34 | 169.80 | 170.52 | -0.15% | 472,335 |
| 2026-01-12 | 169.03 | 171.22 | 169.03 | 170.78 | +0.39% | 471,644 |
| 2026-01-09 | 169.12 | 170.50 | 168.82 | 170.12 | +0.75% | 410,078 |
| 2026-01-08 | 170.15 | 170.28 | 168.21 | 168.86 | -0.83% | 723,763 |
| 2026-01-07 | 169.92 | 171.32 | 169.60 | 170.27 | +0.22% | 449,152 |
| 2026-01-06 | 169.09 | 170.01 | 168.57 | 169.89 | +0.60% | 2,243,010 |
| 2026-01-05 | 169.22 | 169.67 | 168.57 | 168.88 | +0.43% | 992,820 |
| 2026-01-02 | 169.28 | 170.19 | 167.25 | 168.15 | +0.13% | 843,558 |
| 2025-12-31 | 169.48 | 169.50 | 167.90 | 167.94 | -0.75% | 570,981 |
| 2025-12-30 | 169.45 | 169.80 | 169.19 | 169.21 | -0.18% | 453,997 |
| 2025-12-29 | 169.41 | 169.79 | 168.88 | 169.51 | -0.48% | 562,613 |
| 2025-12-26 | 170.61 | 170.86 | 170.14 | 170.33 | -0.03% | 469,529 |
| 2025-12-24 | 170.01 | 170.44 | 169.79 | 170.38 | +0.22% | 186,255 |
| 2025-12-23 | 168.33 | 170.03 | 168.33 | 170.00 | +0.78% | 399,382 |
| 2025-12-22 | 168.67 | 168.91 | 167.94 | 168.68 | +0.71% | 606,958 |
| 2025-12-19 | 166.04 | 167.49 | 166.04 | 167.49 | +1.33% | 473,074 |
| 2025-12-18 | 165.28 | 166.27 | 164.70 | 165.29 | +1.22% | 561,234 |
| 2025-12-17 | 166.61 | 166.61 | 163.30 | 163.30 | -1.87% | 637,185 |
| 2025-12-16 | 165.44 | 166.82 | 165.17 | 166.42 | -0.05% | 442,965 |
| 2025-12-15 | 167.97 | 167.97 | 166.09 | 166.51 | -0.28% | 522,189 |
| 2025-12-12 | 169.11 | 169.40 | 166.11 | 166.97 | -1.65% | 536,586 |
| 2025-12-11 | 168.70 | 169.82 | 167.65 | 169.77 | +0.00% | 408,742 |
| 2025-12-10 | 168.98 | 170.21 | 168.30 | 169.77 | +0.44% | 417,851 |
| 2025-12-09 | 168.93 | 169.48 | 168.52 | 169.02 | -0.04% | 429,825 |
| 2025-12-08 | 169.83 | 170.09 | 168.47 | 169.09 | -0.33% | 583,809 |
| 2025-12-05 | 169.29 | 170.29 | 169.19 | 169.65 | +0.24% | 516,719 |
| 2025-12-04 | 169.44 | 169.44 | 168.28 | 169.24 | +0.46% | 381,785 |
| 2025-12-03 | 167.82 | 168.82 | 167.19 | 168.46 | +0.20% | 398,297 |
| 2025-12-02 | 168.33 | 169.04 | 167.67 | 168.13 | +0.30% | 371,938 |
| 2025-12-01 | 167.14 | 168.35 | 166.74 | 167.62 | -0.48% | 499,151 |
| 2025-11-28 | 168.01 | 168.47 | 167.85 | 168.43 | +0.37% | 303,687 |
| 2025-11-26 | 167.44 | 168.22 | 167.00 | 167.81 | +0.68% | 503,834 |
| 2025-11-25 | 164.93 | 166.99 | 163.35 | 166.67 | +0.88% | 481,210 |
| 2025-11-24 | 162.92 | 165.53 | 162.77 | 165.21 | +2.32% | 393,902 |
| 2025-11-21 | 161.11 | 163.28 | 159.02 | 161.46 | +0.67% | 533,925 |
| 2025-11-20 | 166.56 | 167.46 | 160.12 | 160.38 | -1.76% | 375,532 |
| 2025-11-19 | 162.30 | 164.50 | 161.92 | 163.25 | +0.94% | 501,406 |
| 2025-11-18 | 162.65 | 163.21 | 160.51 | 161.73 | -1.12% | 544,799 |
| 2025-11-17 | 164.16 | 165.74 | 162.47 | 163.57 | -0.87% | 416,953 |
| 2025-11-14 | 162.23 | 165.90 | 161.99 | 165.00 | +0.20% | 502,558 |
| 2025-11-13 | 167.54 | 167.54 | 164.18 | 164.67 | -2.26% | 318,922 |
| 2025-11-12 | 169.34 | 169.34 | 167.65 | 168.47 | -0.18% | 303,464 |
| 2025-11-11 | 168.69 | 169.04 | 167.70 | 168.77 | -0.34% | 266,898 |
| 2025-11-10 | 167.97 | 169.63 | 167.59 | 169.34 | +2.20% | 310,292 |
| 2025-11-07 | 164.76 | 165.70 | 162.56 | 165.70 | -0.10% | 373,611 |
| 2025-11-06 | 168.26 | 168.27 | 165.43 | 165.86 | -1.43% | 431,597 |
| 2025-11-05 | 167.74 | 169.53 | 167.31 | 168.27 | +0.33% | 341,543 |
| 2025-11-04 | 168.39 | 169.34 | 167.51 | 167.71 | -1.79% | 368,015 |
| 2025-11-03 | 171.16 | 171.34 | 170.04 | 170.77 | +0.55% | 386,234 |
| 2025-10-31 | 171.12 | 171.34 | 169.20 | 169.83 | +0.31% | 310,475 |
| 2025-10-30 | 170.78 | 171.22 | 169.30 | 169.30 | -1.55% | 381,766 |
| 2025-10-29 | 171.59 | 172.33 | 170.54 | 171.97 | +0.59% | 361,299 |
| 2025-10-28 | 170.50 | 171.54 | 169.95 | 170.96 | +0.67% | 297,223 |
| 2025-10-27 | 169.20 | 169.93 | 168.86 | 169.83 | +1.46% | 337,024 |
| 2025-10-24 | 166.77 | 167.69 | 166.71 | 167.39 | +1.10% | 312,595 |
| 2025-10-23 | 164.08 | 165.87 | 164.08 | 165.57 | +0.82% | 368,649 |
| 2025-10-22 | 165.54 | 165.70 | 162.87 | 164.22 | -0.59% | 368,211 |
| 2025-10-21 | 165.31 | 165.68 | 164.86 | 165.19 | -0.21% | 323,766 |
| 2025-10-20 | 164.81 | 165.79 | 164.81 | 165.53 | +0.87% | 269,336 |
| 2025-10-17 | 162.79 | 164.34 | 162.13 | 164.10 | +0.54% | 405,694 |
| 2025-10-16 | 164.69 | 165.39 | 162.22 | 163.22 | -0.54% | 490,724 |
| 2025-10-15 | 164.88 | 165.61 | 162.58 | 164.10 | +0.42% | 303,962 |
| 2025-10-14 | 162.68 | 164.65 | 161.21 | 163.41 | -0.70% | 290,894 |
| 2025-10-13 | 163.89 | 164.81 | 163.37 | 164.57 | +2.08% | 366,029 |
| 2025-10-10 | 166.50 | 167.15 | 161.14 | 161.21 | -3.06% | 436,031 |
| 2025-10-09 | 166.69 | 166.69 | 165.66 | 166.31 | +0.00% | 345,932 |
| 2025-10-08 | 165.30 | 166.34 | 165.30 | 166.31 | +0.86% | 319,043 |
| 2025-10-07 | 166.08 | 166.21 | 164.35 | 164.89 | -0.59% | 300,151 |
| 2025-10-06 | 165.26 | 166.15 | 165.01 | 165.87 | +0.48% | 299,658 |
| 2025-10-03 | 165.87 | 166.00 | 164.54 | 165.08 | -0.25% | 306,078 |
| 2025-10-02 | 166.16 | 166.16 | 164.92 | 165.50 | +0.13% | 274,413 |
| 2025-10-01 | 163.66 | 165.53 | 163.60 | 165.28 | +0.45% | 652,945 |
| 2025-09-30 | 163.73 | 164.70 | 163.22 | 164.54 | +0.39% | 1,932,782 |
| 2025-09-29 | 164.16 | 164.72 | 163.42 | 163.90 | +0.32% | 1,368,836 |
| 2025-09-26 | 163.00 | 163.42 | 162.16 | 163.37 | +0.51% | 307,777 |
| 2025-09-25 | 162.20 | 163.13 | 161.26 | 162.54 | -0.59% | 345,068 |
| 2025-09-24 | 164.72 | 164.74 | 162.97 | 163.50 | -0.44% | 379,827 |
| 2025-09-23 | 165.90 | 165.90 | 163.90 | 164.22 | -1.00% | 300,173 |
| 2025-09-22 | 164.26 | 166.00 | 164.26 | 165.88 | +0.68% | 316,766 |
| 2025-09-19 | 164.28 | 164.91 | 163.83 | 164.76 | +0.64% | 316,565 |
| 2025-09-18 | 163.51 | 164.46 | 163.20 | 163.72 | +0.77% | 352,326 |
| 2025-09-17 | 163.09 | 163.26 | 161.16 | 162.46 | -0.54% | 415,587 |
| 2025-09-16 | 163.96 | 163.96 | 163.08 | 163.34 | -0.37% | 351,639 |
| 2025-09-15 | 163.16 | 164.01 | 163.16 | 163.94 | +0.92% | 437,963 |
| 2025-09-12 | 162.47 | 162.83 | 162.17 | 162.44 | +0.07% | 290,318 |
| 2025-09-11 | 162.16 | 162.52 | 161.50 | 162.32 | +0.57% | 306,887 |
| 2025-09-10 | 161.68 | 162.23 | 160.87 | 161.40 | +0.91% | 365,953 |
| 2025-09-09 | 159.59 | 160.05 | 158.81 | 159.95 | +0.40% | 462,587 |
| 2025-09-08 | 159.33 | 159.87 | 159.07 | 159.31 | +0.49% | 367,721 |
| 2025-09-05 | 159.88 | 160.00 | 157.28 | 158.53 | -0.09% | 398,392 |
| 2025-09-04 | 157.34 | 158.70 | 157.05 | 158.68 | +0.95% | 353,036 |
| 2025-09-03 | 156.86 | 157.46 | 156.23 | 157.18 | +0.98% | 353,334 |
| 2025-09-02 | 154.71 | 155.73 | 154.01 | 155.65 | -0.83% | 507,493 |
| 2025-08-29 | 158.10 | 158.12 | 156.46 | 156.95 | -1.18% | 270,712 |
| 2025-08-28 | 158.06 | 159.00 | 157.59 | 158.83 | +0.52% | 275,514 |
| 2025-08-27 | 157.59 | 158.19 | 157.31 | 158.01 | +0.22% | 278,345 |
| 2025-08-26 | 156.73 | 157.73 | 156.52 | 157.67 | +0.61% | 287,960 |
| 2025-08-25 | 156.73 | 157.60 | 156.57 | 156.72 | -0.17% | 246,478 |
| 2025-08-22 | 154.90 | 157.46 | 154.59 | 156.99 | +1.58% | 303,350 |
| 2025-08-21 | 154.66 | 155.31 | 153.95 | 154.54 | -0.40% | 302,285 |
| 2025-08-20 | 155.64 | 155.64 | 153.16 | 155.16 | -0.42% | 353,016 |
| 2025-08-19 | 157.77 | 157.77 | 155.57 | 155.82 | -1.21% | 320,070 |
| 2025-08-18 | 157.26 | 157.81 | 157.10 | 157.73 | +0.10% | 279,257 |
| 2025-08-15 | 158.45 | 158.45 | 157.20 | 157.57 | -0.30% | 349,646 |
| 2025-08-14 | 157.62 | 158.44 | 157.39 | 158.04 | +0.04% | 264,167 |
| 2025-08-13 | 158.70 | 158.82 | 157.38 | 157.98 | -0.08% | 331,983 |
| 2025-08-12 | 156.90 | 158.11 | 156.26 | 158.11 | +1.29% | 214,611 |
| 2025-08-11 | 156.49 | 157.17 | 155.96 | 156.10 | -0.27% | 255,048 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.13%). Worst month: Mar (-1.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Core S P U.S. Growth ETF's (IUSG) latest close?
194.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is IUSG's 52-week high and low?
195.64 high and 148.39 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Core S P U.S. Growth ETF's strongest and weakest month historically?
Historically, IUSG's strongest calendar month has been May (average +6.13%) and its weakest Mar (average -1.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.