UK markets closed

iShares Core S&P US Growth ETF (IUSG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
114.38+2.06 (+1.83%)
At close: 04:00PM EDT
114.64 +0.26 (+0.23%)
After hours: 07:36PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024113.92114.84113.55114.38114.38327,500
25 Apr 2024110.58112.48110.23112.32112.32330,200
24 Apr 2024113.66113.87112.34112.83112.83327,100
23 Apr 2024111.80113.01111.57112.86112.86403,600
22 Apr 2024110.76111.80109.92111.13111.13382,300
19 Apr 2024112.00112.26109.63109.98109.98610,400
18 Apr 2024113.26113.73112.26112.39112.39297,700
17 Apr 2024114.91114.91112.70112.99112.99324,600
16 Apr 2024114.03114.83113.77114.13114.13433,400
15 Apr 2024117.01117.10113.99114.13114.131,248,500
12 Apr 2024116.87117.19115.71116.17116.17652,000
11 Apr 2024116.51117.99115.84117.75117.75363,800
10 Apr 2024115.39116.34115.39116.05116.05455,700
09 Apr 2024117.40117.43115.59116.84116.84392,400
08 Apr 2024117.09117.30116.56116.89116.89764,400
05 Apr 2024115.75117.39115.69116.90116.901,516,400
04 Apr 2024117.81118.14115.18115.18115.18273,100
03 Apr 2024116.01117.36116.01116.88116.88374,600
02 Apr 2024116.01116.54115.66116.45116.45506,900
01 Apr 2024117.52117.97116.90117.35117.35545,800
28 Mar 2024117.23117.54117.04117.21117.21407,000
27 Mar 2024117.87117.87116.67117.46117.46779,600
26 Mar 2024117.85118.05117.00117.07117.07480,700
25 Mar 2024117.47117.92117.12117.54117.54392,800
22 Mar 2024117.58118.27117.52117.92117.92280,300
21 Mar 2024118.45118.45117.70117.75117.75350,400
21 Mar 20240.167 Dividend
20 Mar 2024116.68117.76116.24117.71117.54382,200
19 Mar 2024115.28116.48114.81116.43116.26349,300
18 Mar 2024116.14116.67115.66115.76115.601,094,100
15 Mar 2024115.04115.29114.36114.72114.56422,400
14 Mar 2024116.29116.52115.28116.00115.841,109,700
13 Mar 2024116.17116.23115.54115.88115.72271,700
12 Mar 2024115.10116.44114.34116.37116.20408,700
11 Mar 2024114.38114.65113.78114.25114.09506,300
08 Mar 2024116.51117.37114.66114.87114.71453,600
07 Mar 2024115.25116.44114.92116.18116.02414,600
06 Mar 2024114.97115.12114.01114.47114.31352,000
05 Mar 2024114.84114.93113.31113.94113.78380,000
04 Mar 2024115.91116.36115.71115.72115.56934,500
01 Mar 2024114.83116.21114.83116.11115.95372,600
29 Feb 2024114.23114.96113.75114.60114.44292,100
28 Feb 2024113.59114.01113.45113.78113.62303,900
27 Feb 2024114.04114.21113.53114.15113.99355,500
26 Feb 2024114.32114.64113.97113.97113.81412,500
23 Feb 2024115.03115.21113.93114.21114.05413,600
22 Feb 2024113.27114.57113.15114.50114.34503,400
21 Feb 2024110.36110.86109.93110.86110.70316,200
20 Feb 2024111.42111.78110.19111.04110.88496,400
16 Feb 2024113.02113.10112.06112.17112.01568,900
15 Feb 2024112.82113.00112.12113.00112.842,987,600
14 Feb 2024112.09112.79111.53112.72112.56407,100
13 Feb 2024110.77111.97110.58111.34111.18405,400
12 Feb 2024113.48113.90112.71112.93112.77307,600
09 Feb 2024112.69113.63112.62113.55113.39369,200
08 Feb 2024112.18112.49112.13112.45112.29287,900
07 Feb 2024111.25112.25111.18112.18112.02516,600
06 Feb 2024111.10111.16110.03110.73110.57615,400
05 Feb 2024110.83111.06109.96110.74110.58374,900
02 Feb 2024109.00111.02108.84110.73110.57396,500
01 Feb 2024107.50108.55107.47108.54108.39392,000
31 Jan 2024108.03108.42106.80106.80106.65442,100
30 Jan 2024109.52109.69108.98109.15109.00410,900
29 Jan 2024108.57109.61108.50109.58109.42572,600
26 Jan 2024108.45108.99108.27108.42108.27454,600
25 Jan 2024108.75109.16108.12108.67108.52353,300
24 Jan 2024108.62109.39108.31108.39108.24319,000
23 Jan 2024107.68107.90107.30107.85107.70370,100
22 Jan 2024107.79108.11107.33107.53107.38575,700
19 Jan 2024106.01107.30105.82107.30107.15437,500
18 Jan 2024105.01105.68104.61105.60105.45521,900
17 Jan 2024104.02104.23103.25104.23104.08651,800
16 Jan 2024104.41105.08104.19104.66104.51579,000
12 Jan 2024104.80105.09104.40104.76104.61473,600
11 Jan 2024104.71105.13103.45104.55104.401,150,300
10 Jan 2024103.41104.57103.41104.38104.23456,100
09 Jan 2024102.46103.60102.40103.37103.22340,000
08 Jan 2024101.37103.19101.37103.14102.99702,900
05 Jan 2024101.00101.73100.72101.09100.95431,800
04 Jan 2024101.18101.92100.95100.95100.81435,700
03 Jan 2024101.86102.10101.39101.53101.39511,400
02 Jan 2024103.03103.25101.84102.46102.31791,300
29 Dec 2023104.57104.60103.62104.10103.95455,500
28 Dec 2023104.69104.81104.38104.50104.35378,000
27 Dec 2023104.43104.58104.17104.47104.32578,800
26 Dec 2023104.09104.52104.09104.34104.19327,000
22 Dec 2023104.24104.34103.54103.95103.80591,300
21 Dec 2023103.58103.98103.08103.90103.75541,400
20 Dec 2023104.00104.67102.77102.77102.62554,600
20 Dec 20230.327 Dividend
19 Dec 2023103.98104.52103.98104.51104.04416,700
18 Dec 2023103.27104.21103.27103.96103.49602,400
15 Dec 2023103.01103.41102.91103.12102.65582,300
14 Dec 2023103.57103.72102.51103.21102.74531,100
13 Dec 2023101.95103.18101.86103.14102.67519,300
12 Dec 2023101.28101.84101.04101.84101.38507,600
11 Dec 2023101.03101.44100.83101.37100.911,654,600
08 Dec 2023100.65101.32100.61101.22100.76397,500
07 Dec 2023100.54100.92100.40100.85100.39477,100
06 Dec 2023100.97100.9799.8799.9499.49668,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...