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

112.51 -2.17 (-1.89%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.25 106.25 105.76 105.95 448,277 -0.24(-0.23%)
Aug 30, 2021 105.16 106.28 105.16 106.19 209,761 +1.26(+1.20%)
Aug 27, 2021 104.24 105.12 104.14 104.94 238,912 +0.85(+0.81%)
Aug 26, 2021 104.49 104.58 103.94 104.09 378,043 -0.52(-0.49%)
Aug 25, 2021 104.66 104.70 104.36 104.61 569,180 +0.12(+0.11%)
Aug 24, 2021 104.47 104.71 104.36 104.49 325,940 +0.14(+0.13%)
Aug 23, 2021 103.66 104.57 103.66 104.36 295,074 +1.06(+1.03%)
Aug 20, 2021 102.41 103.33 102.40 103.30 248,707 +1.15(+1.12%)
Aug 19, 2021 100.92 102.56 100.90 102.15 255,394 +0.44(+0.43%)
Aug 18, 2021 102.56 102.97 101.58 101.71 221,824 -0.94(-0.92%)
Aug 17, 2021 102.86 103.12 102.04 102.65 229,837 -0.88(-0.85%)
Aug 16, 2021 102.94 103.56 102.13 103.53 260,689 +0.39(+0.38%)
Aug 13, 2021 102.92 103.19 102.79 103.14 737,583 +0.35(+0.34%)
Aug 12, 2021 102.32 102.86 102.02 102.79 202,069 +0.55(+0.53%)
Aug 11, 2021 102.73 102.76 101.99 102.24 247,725 -0.15(-0.14%)
Aug 10, 2021 102.92 102.98 102.13 102.39 204,219 -0.28(-0.27%)
Aug 09, 2021 102.94 102.94 102.52 102.67 197,347 -0.06(-0.06%)
Aug 06, 2021 102.89 103.01 102.50 102.73 187,315 -0.20(-0.20%)
Aug 05, 2021 102.63 103.04 102.55 102.94 196,435 +0.50(+0.49%)
Aug 04, 2021 102.34 102.74 102.17 102.44 341,661 +0.04(+0.04%)
Aug 03, 2021 102.02 102.43 101.31 102.39 462,242 +0.65(+0.64%)
Aug 02, 2021 102.24 102.35 101.58 101.75 214,687 -0.04(-0.04%)
Jul 30, 2021 101.47 102.00 101.41 101.79 224,894 -0.63(-0.62%)
Jul 29, 2021 102.13 102.69 102.13 102.42 183,481 +0.22(+0.22%)
Jul 28, 2021 102.19 102.51 101.63 102.19 239,297 +0.14(+0.13%)
Jul 27, 2021 102.76 102.76 101.04 102.06 218,377 -0.87(-0.84%)
Jul 26, 2021 102.74 103.00 102.50 102.92 409,570 +0.05(+0.05%)
Jul 23, 2021 101.93 102.94 101.86 102.88 263,001 +1.39(+1.37%)
Jul 22, 2021 100.78 101.48 100.78 101.48 212,821 +0.81(+0.80%)
Jul 21, 2021 100.15 100.75 100.15 100.68 439,398 +0.56(+0.56%)
Jul 20, 2021 99.06 100.47 98.74 100.11 309,525 +1.38(+1.40%)
Jul 19, 2021 98.57 99.01 98.09 98.73 275,056 -1.21(-1.21%)
Jul 16, 2021 100.85 101.00 99.81 99.94 1,593,994 -0.70(-0.70%)
Jul 15, 2021 101.12 101.12 100.08 100.64 459,359 -0.53(-0.53%)
Jul 14, 2021 101.60 101.67 100.95 101.17 233,714 +0.23(+0.23%)
Jul 13, 2021 100.77 101.66 100.73 100.94 261,007 -0.13(-0.12%)
Jul 12, 2021 100.84 101.10 100.73 101.07 387,346 +0.32(+0.32%)
Jul 09, 2021 100.20 100.79 99.97 100.75 218,548 +0.77(+0.77%)
Jul 08, 2021 99.27 100.25 98.95 99.98 699,999 -0.79(-0.78%)
Jul 07, 2021 100.73 100.84 100.07 100.77 206,325 +0.48(+0.48%)
Jul 06, 2021 99.86 100.30 99.36 100.29 330,663 +0.48(+0.48%)
Jul 02, 2021 99.05 99.83 99.01 99.81 328,207 +1.14(+1.15%)
Jul 01, 2021 98.24 98.67 98.11 98.67 278,910 +0.42(+0.43%)
Jun 30, 2021 98.28 98.41 98.12 98.25 243,814 -0.18(-0.18%)
Jun 29, 2021 98.09 98.43 97.96 98.43 233,598 +0.42(+0.43%)
Jun 28, 2021 97.39 98.07 97.39 98.01 249,156 +0.76(+0.78%)
Jun 25, 2021 97.40 97.40 97.03 97.25 201,487 +0.06(+0.06%)
Jun 24, 2021 97.12 97.45 97.00 97.19 236,240 +0.59(+0.61%)
Jun 23, 2021 96.70 96.93 96.56 96.60 213,570 +0.00(+0.00%)
Jun 22, 2021 95.80 96.76 95.77 96.60 307,752 +0.81(+0.84%)
Jun 21, 2021 95.13 95.83 94.56 95.79 292,880 +0.90(+0.95%)
Jun 18, 2021 95.19 95.41 94.80 94.89 251,537 -0.82(-0.85%)
Jun 17, 2021 94.65 95.88 94.56 95.71 269,354 +0.91(+0.96%)
Jun 16, 2021 95.34 95.46 94.01 94.79 292,970 -0.38(-0.40%)
Jun 15, 2021 95.43 95.57 94.99 95.17 1,802,319 -0.34(-0.36%)
Jun 14, 2021 94.95 95.51 94.64 95.51 300,631 +0.71(+0.75%)
Jun 11, 2021 94.70 94.82 94.44 94.80 300,574 +0.25(+0.27%)
Jun 10, 2021 93.97 94.60 93.87 94.55 289,462 +0.75(+0.80%)
Jun 09, 2021 94.11 94.24 93.72 93.80 191,426 +0.00(+0.00%)
Jun 08, 2021 93.93 94.16 93.36 93.80 202,222 +0.22(+0.24%)
Jun 07, 2021 93.41 93.60 93.18 93.57 222,115 +0.17(+0.19%)
Jun 04, 2021 92.76 93.53 92.66 93.40 273,926 +1.16(+1.25%)
Jun 03, 2021 92.31 92.59 91.71 92.24 245,693 -0.63(-0.68%)
Jun 02, 2021 93.02 93.17 92.54 92.87 426,717 +0.01(+0.01%)
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.