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

131.01 +3.07 (+2.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 93.36 93.60 93.06 93.20 1,549,963 +0.26(+0.28%)
May 27, 2021 93.17 93.43 92.92 92.94 224,877 -0.17(-0.19%)
May 26, 2021 93.18 93.31 92.91 93.11 185,096 +0.17(+0.19%)
May 25, 2021 93.31 93.37 92.79 92.94 195,153 +0.02(+0.02%)
May 24, 2021 92.19 93.12 92.11 92.92 215,528 +1.31(+1.43%)
May 21, 2021 92.45 92.45 91.49 91.61 680,256 -0.39(-0.42%)
May 20, 2021 90.91 92.19 90.90 92.00 208,316 +1.50(+1.66%)
May 19, 2021 89.33 90.59 89.15 90.49 955,021 -0.11(-0.12%)
May 18, 2021 91.52 91.61 90.52 90.60 209,626 -0.73(-0.80%)
May 17, 2021 91.36 91.43 90.64 91.33 223,023 -0.44(-0.48%)
May 14, 2021 90.89 91.91 90.83 91.76 290,921 +1.66(+1.84%)
May 13, 2021 89.84 90.60 89.48 90.10 288,175 +0.91(+1.02%)
May 12, 2021 90.24 90.67 88.94 89.19 356,867 -2.28(-2.49%)
May 11, 2021 90.35 91.63 90.32 91.47 875,439 -0.49(-0.54%)
May 10, 2021 93.41 93.41 91.86 91.97 279,147 -1.73(-1.84%)
May 07, 2021 93.68 94.13 93.35 93.69 212,414 +0.63(+0.68%)
May 06, 2021 92.29 93.06 91.75 93.06 264,653 +0.64(+0.69%)
May 05, 2021 93.02 93.22 92.23 92.42 349,661 -0.22(-0.24%)
May 04, 2021 93.14 93.20 91.55 92.65 720,774 -1.19(-1.27%)
May 03, 2021 94.34 94.58 93.68 93.84 661,532 -0.22(-0.24%)
Apr 30, 2021 94.03 94.55 93.84 94.06 357,988 -0.72(-0.76%)
Apr 29, 2021 95.26 95.33 93.89 94.78 211,127 +0.29(+0.31%)
Apr 28, 2021 94.62 94.91 94.33 94.49 251,519 -0.15(-0.15%)
Apr 27, 2021 94.93 95.01 94.41 94.64 308,219 -0.22(-0.24%)
Apr 26, 2021 94.44 94.94 94.37 94.86 243,885 +0.43(+0.45%)
Apr 23, 2021 93.53 94.73 93.31 94.43 206,611 +1.24(+1.33%)
Apr 22, 2021 93.99 94.28 92.79 93.19 267,990 -0.80(-0.85%)
Apr 21, 2021 93.18 94.08 93.03 93.99 248,169 +0.60(+0.64%)
Apr 20, 2021 93.80 94.12 92.85 93.38 280,909 -0.52(-0.56%)
Apr 19, 2021 94.24 94.47 93.52 93.91 236,458 -0.65(-0.69%)
Apr 16, 2021 94.51 94.64 94.08 94.56 515,239 +0.16(+0.16%)
Apr 15, 2021 93.74 94.40 93.72 94.40 351,235 +1.53(+1.65%)
Apr 14, 2021 93.78 93.86 92.73 92.87 285,656 -0.83(-0.89%)
Apr 13, 2021 93.07 93.91 93.07 93.70 507,743 +0.68(+0.73%)
Apr 12, 2021 92.71 93.07 92.45 93.02 270,099 +0.08(+0.08%)
Apr 09, 2021 92.12 92.98 91.86 92.95 269,779 +0.82(+0.90%)
Apr 08, 2021 91.92 92.15 91.81 92.12 292,585 +0.82(+0.89%)
Apr 07, 2021 91.03 91.45 90.83 91.31 381,411 +0.33(+0.36%)
Apr 06, 2021 91.05 91.44 90.88 90.98 439,880 -0.14(-0.15%)
Apr 05, 2021 90.17 91.24 90.10 91.11 435,590 +1.67(+1.87%)
Apr 01, 2021 88.94 89.44 88.93 89.44 647,965 +1.34(+1.52%)
Mar 31, 2021 87.51 88.56 87.51 88.10 253,334 +1.09(+1.25%)
Mar 30, 2021 86.95 87.21 86.50 87.02 239,441 -0.48(-0.54%)
Mar 29, 2021 87.32 87.71 86.71 87.49 328,040 +0.11(+0.12%)
Mar 26, 2021 86.19 87.47 86.02 87.39 1,929,366 +1.29(+1.50%)
Mar 25, 2021 85.42 86.30 84.95 86.10 515,052 +0.03(+0.04%)
Mar 24, 2021 87.32 87.36 86.05 86.06 400,340 -0.87(-1.00%)
Mar 23, 2021 87.30 88.03 86.78 86.94 880,933 -0.41(-0.47%)
Mar 22, 2021 86.53 87.79 86.53 87.34 415,401 +1.14(+1.33%)
Mar 19, 2021 85.99 86.49 85.44 86.20 278,840 +0.35(+0.41%)
Mar 18, 2021 86.95 87.20 85.85 85.85 333,355 -2.12(-2.41%)
Mar 17, 2021 87.08 88.42 86.85 87.97 378,000 +0.11(+0.12%)
Mar 16, 2021 87.89 88.60 87.56 87.87 725,773 +0.31(+0.35%)
Mar 15, 2021 86.84 87.60 86.53 87.56 325,079 +0.83(+0.96%)
Mar 12, 2021 86.30 86.81 85.87 86.72 285,344 -0.50(-0.58%)
Mar 11, 2021 86.54 87.64 86.54 87.23 355,835 +1.70(+1.98%)
Mar 10, 2021 86.20 86.58 85.48 85.53 400,879 +0.07(+0.08%)
Mar 09, 2021 84.81 86.11 84.73 85.46 602,820 +2.45(+2.95%)
Mar 08, 2021 84.91 85.33 83.01 83.01 371,495 -1.81(-2.14%)
Mar 05, 2021 84.19 84.97 81.88 84.82 814,326 +1.48(+1.78%)
Mar 04, 2021 84.75 85.34 82.36 83.34 560,309 -1.40(-1.66%)
Mar 03, 2021 86.68 86.86 84.75 84.75 474,292 -2.18(-2.51%)
Mar 02, 2021 88.26 88.26 86.93 86.93 304,720 -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.