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

127.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 93.35 93.59 93.05 93.19 1,550,136 +0.26(+0.28%)
May 27, 2021 93.16 93.42 92.91 92.93 224,902 -0.17(-0.19%)
May 26, 2021 93.17 93.30 92.90 93.10 185,117 +0.17(+0.19%)
May 25, 2021 93.30 93.36 92.78 92.93 195,175 +0.02(+0.02%)
May 24, 2021 92.18 93.11 92.10 92.91 215,552 +1.31(+1.43%)
May 21, 2021 92.44 92.44 91.48 91.60 680,332 -0.39(-0.42%)
May 20, 2021 90.90 92.18 90.89 91.99 208,339 +1.50(+1.66%)
May 19, 2021 89.32 90.58 89.14 90.48 955,128 -0.11(-0.12%)
May 18, 2021 91.51 91.60 90.51 90.59 209,649 -0.73(-0.80%)
May 17, 2021 91.35 91.42 90.63 91.32 223,048 -0.44(-0.48%)
May 14, 2021 90.88 91.90 90.82 91.75 290,954 +1.66(+1.84%)
May 13, 2021 89.83 90.59 89.47 90.09 288,207 +0.91(+1.02%)
May 12, 2021 90.23 90.66 88.93 89.18 356,907 -2.28(-2.49%)
May 11, 2021 90.34 91.62 90.31 91.46 875,537 -0.49(-0.54%)
May 10, 2021 93.40 93.40 91.85 91.96 279,178 -1.73(-1.84%)
May 07, 2021 93.67 94.12 93.34 93.68 212,438 +0.63(+0.68%)
May 06, 2021 92.28 93.05 91.74 93.05 264,683 +0.64(+0.69%)
May 05, 2021 93.00 93.21 92.22 92.41 349,700 -0.22(-0.24%)
May 04, 2021 93.13 93.19 91.54 92.64 720,855 -1.19(-1.27%)
May 03, 2021 94.33 94.57 93.67 93.83 661,606 -0.22(-0.24%)
Apr 30, 2021 94.02 94.54 93.83 94.05 358,028 -0.72(-0.76%)
Apr 29, 2021 95.25 95.32 93.88 94.77 211,151 +0.29(+0.31%)
Apr 28, 2021 94.61 94.90 94.32 94.48 251,547 -0.15(-0.15%)
Apr 27, 2021 94.92 95.00 94.40 94.62 308,253 -0.22(-0.24%)
Apr 26, 2021 94.43 94.93 94.36 94.85 243,912 +0.43(+0.45%)
Apr 23, 2021 93.52 94.72 93.30 94.42 206,634 +1.24(+1.33%)
Apr 22, 2021 93.97 94.27 92.78 93.18 268,020 -0.80(-0.85%)
Apr 21, 2021 93.17 94.07 93.02 93.97 248,197 +0.60(+0.64%)
Apr 20, 2021 93.79 94.11 92.84 93.37 280,941 -0.52(-0.56%)
Apr 19, 2021 94.23 94.46 93.51 93.90 236,485 -0.65(-0.69%)
Apr 16, 2021 94.50 94.62 94.07 94.55 515,297 +0.16(+0.16%)
Apr 15, 2021 93.73 94.39 93.71 94.39 351,275 +1.53(+1.65%)
Apr 14, 2021 93.77 93.85 92.72 92.86 285,688 -0.83(-0.89%)
Apr 13, 2021 93.06 93.90 93.06 93.69 507,800 +0.68(+0.73%)
Apr 12, 2021 92.70 93.06 92.44 93.01 270,130 +0.08(+0.08%)
Apr 09, 2021 92.11 92.97 91.85 92.94 269,809 +0.82(+0.90%)
Apr 08, 2021 91.91 92.14 91.80 92.11 292,617 +0.82(+0.89%)
Apr 07, 2021 91.02 91.44 90.82 91.30 381,453 +0.33(+0.36%)
Apr 06, 2021 91.04 91.43 90.86 90.97 439,929 -0.14(-0.15%)
Apr 05, 2021 90.16 91.23 90.09 91.10 435,639 +1.67(+1.87%)
Apr 01, 2021 88.93 89.43 88.92 89.43 648,037 +1.34(+1.52%)
Mar 31, 2021 87.50 88.55 87.50 88.09 253,362 +1.09(+1.25%)
Mar 30, 2021 86.94 87.20 86.49 87.01 239,467 -0.48(-0.54%)
Mar 29, 2021 87.31 87.70 86.70 87.48 328,077 +0.11(+0.12%)
Mar 26, 2021 86.18 87.46 86.01 87.38 1,929,582 +1.29(+1.50%)
Mar 25, 2021 85.41 86.29 84.94 86.09 515,109 +0.03(+0.04%)
Mar 24, 2021 87.31 87.35 86.04 86.06 400,385 -0.87(-1.00%)
Mar 23, 2021 87.29 88.02 86.77 86.93 881,032 -0.41(-0.47%)
Mar 22, 2021 86.52 87.78 86.52 87.33 415,448 +1.14(+1.33%)
Mar 19, 2021 85.98 86.48 85.44 86.19 278,872 +0.35(+0.41%)
Mar 18, 2021 86.94 87.19 85.84 85.84 333,393 -2.12(-2.41%)
Mar 17, 2021 87.07 88.41 86.84 87.96 378,042 +0.11(+0.12%)
Mar 16, 2021 87.88 88.59 87.55 87.86 725,855 +0.31(+0.35%)
Mar 15, 2021 86.83 87.59 86.52 87.55 325,115 +0.83(+0.96%)
Mar 12, 2021 86.29 86.80 85.86 86.71 285,376 -0.50(-0.58%)
Mar 11, 2021 86.53 87.63 86.53 87.22 355,875 +1.69(+1.98%)
Mar 10, 2021 86.19 86.57 85.47 85.52 400,924 +0.07(+0.08%)
Mar 09, 2021 84.80 86.10 84.72 85.45 602,888 +2.45(+2.95%)
Mar 08, 2021 84.90 85.32 83.00 83.00 371,536 -1.81(-2.14%)
Mar 05, 2021 84.18 84.96 81.87 84.82 814,417 +1.48(+1.78%)
Mar 04, 2021 84.74 85.33 82.36 83.33 560,371 -1.40(-1.66%)
Mar 03, 2021 86.67 86.85 84.74 84.74 474,345 -2.18(-2.51%)
Mar 02, 2021 88.25 88.25 86.92 86.92 304,754 -1.07(-1.21%)
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.