Canada markets close in 5 hours 30 minutes

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
119.65+0.13 (+0.11%)
As of 10:29AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024119.62119.75119.43119.65119.6593,679
May 16, 2024119.99120.40119.49119.52119.52418,800
May 15, 2024118.94120.14118.64120.11120.11317,900
May 14, 2024117.32118.36117.19118.18118.18295,300
May 13, 2024117.95117.95117.11117.47117.47312,900
May 10, 2024117.70118.10117.08117.44117.44293,700
May 09, 2024117.01117.49116.69117.40117.40278,300
May 08, 2024116.41117.28116.41117.00117.00290,700
May 07, 2024117.21117.61116.93117.13117.13259,800
May 06, 2024115.95117.15115.86117.15117.15356,400
May 03, 2024115.40115.80114.90115.52115.52327,000
May 02, 2024113.06113.65111.92113.47113.47299,600
May 01, 2024112.58114.21111.78112.01112.01338,800
Apr 30, 2024114.47114.86112.51112.51112.51308,300
Apr 29, 2024115.00115.04113.95114.68114.68270,800
Apr 26, 2024113.92114.84113.55114.38114.38327,500
Apr 25, 2024110.58112.48110.23112.32112.32330,200
Apr 24, 2024113.66113.87112.34112.83112.83327,100
Apr 23, 2024111.80113.01111.57112.86112.86403,600
Apr 22, 2024110.76111.80109.92111.13111.13382,300
Apr 19, 2024112.00112.26109.63109.98109.98610,400
Apr 18, 2024113.26113.73112.26112.39112.39297,700
Apr 17, 2024114.91114.91112.70112.99112.99324,600
Apr 16, 2024114.03114.83113.77114.13114.13433,400
Apr 15, 2024117.01117.10113.99114.13114.131,248,500
Apr 12, 2024116.87117.19115.71116.17116.17652,000
Apr 11, 2024116.51117.99115.84117.75117.75363,800
Apr 10, 2024115.39116.34115.39116.05116.05455,700
Apr 09, 2024117.40117.43115.59116.84116.84392,400
Apr 08, 2024117.09117.30116.56116.89116.89764,400
Apr 05, 2024115.75117.39115.69116.90116.901,516,400
Apr 04, 2024117.81118.14115.18115.18115.18273,100
Apr 03, 2024116.01117.36116.01116.88116.88374,600
Apr 02, 2024116.01116.54115.66116.45116.45506,900
Apr 01, 2024117.52117.97116.90117.35117.35545,800
Mar 28, 2024117.23117.54117.04117.21117.21407,000
Mar 27, 2024117.87117.87116.67117.46117.46779,600
Mar 26, 2024117.85118.05117.00117.07117.07480,700
Mar 25, 2024117.47117.92117.12117.54117.54392,800
Mar 22, 2024117.58118.27117.52117.92117.92280,300
Mar 21, 2024118.45118.45117.70117.75117.75350,400
Mar 21, 20240.167 Dividend
Mar 20, 2024116.68117.76116.24117.71117.54382,200
Mar 19, 2024115.28116.48114.81116.43116.26349,300
Mar 18, 2024116.14116.67115.66115.76115.601,094,100
Mar 15, 2024115.04115.29114.36114.72114.56422,400
Mar 14, 2024116.29116.52115.28116.00115.841,109,700
Mar 13, 2024116.17116.23115.54115.88115.72271,700
Mar 12, 2024115.10116.44114.34116.37116.20408,700
Mar 11, 2024114.38114.65113.78114.25114.09506,300
Mar 08, 2024116.51117.37114.66114.87114.71453,600
Mar 07, 2024115.25116.44114.92116.18116.02414,600
Mar 06, 2024114.97115.12114.01114.47114.31352,000
Mar 05, 2024114.84114.93113.31113.94113.78380,000
Mar 04, 2024115.91116.36115.71115.72115.56934,500
Mar 01, 2024114.83116.21114.83116.11115.95372,600
Feb 29, 2024114.23114.96113.75114.60114.44292,100
Feb 28, 2024113.59114.01113.45113.78113.62303,900
Feb 27, 2024114.04114.21113.53114.15113.99355,500
Feb 26, 2024114.32114.64113.97113.97113.81412,500
Feb 23, 2024115.03115.21113.93114.21114.05413,600
Feb 22, 2024113.27114.57113.15114.50114.34503,400
Feb 21, 2024110.36110.86109.93110.86110.70316,200
Feb 20, 2024111.42111.78110.19111.04110.88496,400
Feb 16, 2024113.02113.10112.06112.17112.01568,900
Feb 15, 2024112.82113.00112.12113.00112.842,987,600
Feb 14, 2024112.09112.79111.53112.72112.56407,100
Feb 13, 2024110.77111.97110.58111.34111.18405,400
Feb 12, 2024113.48113.90112.71112.93112.77307,600
Feb 09, 2024112.69113.63112.62113.55113.39369,200
Feb 08, 2024112.18112.49112.13112.45112.29287,900
Feb 07, 2024111.25112.25111.18112.18112.02516,600
Feb 06, 2024111.10111.16110.03110.73110.57615,400
Feb 05, 2024110.83111.06109.96110.74110.58374,900
Feb 02, 2024109.00111.02108.84110.73110.57396,500
Feb 01, 2024107.50108.55107.47108.54108.39392,000
Jan 31, 2024108.03108.42106.80106.80106.65442,100
Jan 30, 2024109.52109.69108.98109.15109.00410,900
Jan 29, 2024108.57109.61108.50109.58109.42572,600
Jan 26, 2024108.45108.99108.27108.42108.27454,600
Jan 25, 2024108.75109.16108.12108.67108.52353,300
Jan 24, 2024108.62109.39108.31108.39108.24319,000
Jan 23, 2024107.68107.90107.30107.85107.70370,100
Jan 22, 2024107.79108.11107.33107.53107.38575,700
Jan 19, 2024106.01107.30105.82107.30107.15437,500
Jan 18, 2024105.01105.68104.61105.60105.45521,900
Jan 17, 2024104.02104.23103.25104.23104.08651,800
Jan 16, 2024104.41105.08104.19104.66104.51579,000
Jan 12, 2024104.80105.09104.40104.76104.61473,600
Jan 11, 2024104.71105.13103.45104.55104.401,150,300
Jan 10, 2024103.41104.57103.41104.38104.23456,100
Jan 09, 2024102.46103.60102.40103.37103.22340,000
Jan 08, 2024101.37103.19101.37103.14102.99702,900
Jan 05, 2024101.00101.73100.72101.09100.95431,800
Jan 04, 2024101.18101.92100.95100.95100.81435,700
Jan 03, 2024101.86102.10101.39101.53101.39511,400
Jan 02, 2024103.03103.25101.84102.46102.31791,300
Dec 29, 2023104.57104.60103.62104.10103.95455,500
Dec 28, 2023104.69104.81104.38104.50104.35378,000
Dec 27, 2023104.43104.58104.17104.47104.32578,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...