NasdaqGM - Delayed Quote
USD
iShares Core S&P U.S. Growth ETF (IUSG)
183.54
-4.96
(-2.63%)
At close: October 30 at 4:00:01 PM EDT
Trade IUSG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
184.95
185.43
181.77
183.54
183.54
515,300
Oct 29, 2026
188.80
189.22
187.80
188.50
188.50
335,300
Oct 28, 2026
190.78
191.26
189.99
190.97
190.97
459,400
Oct 27, 2026
188.96
190.31
188.30
189.83
189.83
416,200
Oct 26, 2026
186.91
188.78
186.74
188.05
188.05
496,000
Oct 23, 2026
185.93
187.31
185.52
186.05
186.05
571,800
Oct 22, 2026
189.22
189.48
186.30
187.04
187.04
910,000
Oct 21, 2026
191.52
192.60
190.64
192.16
192.16
430,600
Oct 20, 2026
190.03
192.15
189.36
190.86
190.86
574,900
Oct 19, 2026
190.92
192.33
190.48
191.02
191.02
435,300
Oct 16, 2026
192.95
192.95
188.63
189.35
189.35
588,200
Oct 15, 2026
190.65
193.40
190.17
193.05
193.05
457,200
Oct 14, 2026
195.62
196.32
192.35
193.09
193.09
365,600
Oct 13, 2026
196.16
197.07
195.96
196.88
196.88
291,800
Oct 12, 2026
197.58
197.92
196.74
196.99
196.99
330,700
Oct 9, 2026
197.36
198.06
196.91
197.84
197.84
383,000
Oct 8, 2026
197.97
198.35
195.40
196.27
196.27
414,400
Oct 7, 2026
197.87
198.75
197.28
198.62
198.62
486,300
Oct 6, 2026
199.06
200.02
198.82
199.10
199.10
429,500
Oct 5, 2026
196.37
198.43
196.37
197.95
197.95
529,300
Oct 2, 2026
196.88
197.19
195.58
196.16
196.16
392,100
Oct 1, 2026
194.71
194.80
192.91
194.19
194.19
444,600
Sep 30, 2026
194.61
195.61
193.70
193.75
193.75
365,200
Sep 29, 2026
194.60
194.62
193.29
193.88
193.88
333,300
Sep 28, 2026
194.26
194.90
192.91
193.66
193.66
378,100
Sep 25, 2026
194.24
195.39
193.88
195.14
195.14
476,200
Sep 24, 2026
192.14
194.27
192.14
193.97
193.97
387,400
Sep 23, 2026
195.32
195.58
193.28
193.78
193.78
479,800
Sep 22, 2026
195.35
196.04
195.19
195.55
195.55
589,500
Sep 21, 2026
192.31
195.72
192.31
195.29
195.29
419,900
Sep 18, 2026
190.58
191.19
189.82
191.08
191.08
317,800
Sep 17, 2026
190.34
190.34
189.43
190.07
190.07
420,700
Sep 16, 2026
188.45
189.16
186.14
187.29
187.29
424,100
Sep 15, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
188.21
188.47
187.12
187.50
187.50
403,900
Sep 14, 2026
187.79
189.49
187.38
188.70
188.46
423,200
Sep 11, 2026
190.18
190.93
190.09
190.10
189.85
357,700
Sep 10, 2026
188.67
189.25
188.08
188.58
188.34
503,500
Sep 9, 2026
190.42
190.66
189.68
190.11
189.86
319,800
Sep 8, 2026
191.90
192.11
190.74
190.93
190.68
406,600
Sep 4, 2026
192.20
192.75
191.43
191.91
191.66
270,900
Sep 3, 2026
190.46
192.49
190.38
192.15
191.90
373,400
Sep 2, 2026
188.83
190.08
188.62
189.66
189.41
456,300
Sep 1, 2026
188.91
189.81
188.11
188.71
188.46
428,900
Aug 31, 2026
190.88
190.88
189.90
190.61
190.36
498,400
Aug 28, 2026
192.46
193.52
191.00
191.23
190.98
470,400
Aug 27, 2026
191.14
192.61
190.91
192.35
192.10
326,400
Aug 26, 2026
189.31
189.97
188.80
189.56
189.31
488,200
Aug 25, 2026
189.50
190.26
188.76
189.67
189.42
503,400
Aug 24, 2026
189.27
189.31
187.93
188.48
188.24
514,200
Aug 21, 2026
189.95
190.45
189.23
189.82
189.57
508,300
Aug 20, 2026
189.87
190.47
188.94
189.21
188.96
1,706,500
Aug 19, 2026
191.25
191.56
189.93
190.61
190.36
329,000
Aug 18, 2026
191.21
191.93
190.69
191.01
190.76
366,700
Aug 17, 2026
194.60
194.65
193.46
193.59
193.34
291,300
Aug 14, 2026
194.96
195.18
193.94
194.26
194.01
326,200
Aug 13, 2026
194.01
195.51
193.96
194.94
194.69
254,100
Aug 12, 2026
194.51
194.51
193.33
193.47
193.22
409,700
Aug 11, 2026
194.57
194.57
192.36
192.63
192.38
394,800
Aug 10, 2026
194.01
194.93
193.58
193.74
193.49
559,500
Aug 7, 2026
194.00
194.62
193.19
194.19
193.94
409,800
Aug 6, 2026
192.71
194.09
192.39
192.83
192.58
474,600
Aug 5, 2026
194.63
195.64
192.85
192.93
192.68
458,300
Aug 4, 2026
190.21
194.10
190.21
193.28
193.03
550,400
Aug 3, 2026
185.11
189.38
185.11
188.85
188.60
441,600
Jul 31, 2026
183.96
185.49
181.96
184.83
184.59
421,300
Jul 30, 2026
180.29
182.68
179.93
182.34
182.10
585,900
Jul 29, 2026
180.03
181.18
176.80
176.95
176.72
593,600
Jul 28, 2026
180.41
181.30
178.53
180.65
180.42
381,300
Jul 27, 2026
183.70
183.86
180.09
181.20
180.96
449,000
Jul 24, 2026
182.92
183.80
181.28
181.70
181.46
1,543,200
Jul 23, 2026
183.00
184.11
181.81
182.80
182.56
373,800
Jul 22, 2026
185.23
186.84
185.23
185.94
185.70
415,500
Jul 21, 2026
185.89
186.65
185.23
186.37
186.13
578,800
Jul 20, 2026
185.21
186.14
183.99
184.07
183.83
593,700
Jul 17, 2026
182.55
185.25
181.41
183.74
183.50
390,500
Jul 16, 2026
188.41
188.41
185.50
186.24
186.00
413,400
Jul 15, 2026
188.95
189.48
187.45
189.38
189.13
332,700
Jul 14, 2026
187.44
188.73
186.79
188.37
188.13
364,800
Jul 13, 2026
187.82
188.17
186.27
186.32
186.08
691,300
Jul 10, 2026
188.22
189.45
187.31
189.39
189.14
363,000
Jul 9, 2026
186.97
188.47
186.25
188.31
188.07
356,100
Jul 8, 2026
184.60
186.47
183.95
186.20
185.96
369,800
Jul 7, 2026
186.58
186.81
184.65
186.25
186.01
478,400
Jul 6, 2026
186.71
188.10
186.57
187.59
187.35
363,200
Jul 2, 2026
187.17
188.46
184.12
185.30
185.06
555,400
Jul 1, 2026
187.57
188.56
186.38
187.32
187.08
651,900
Jun 30, 2026
185.82
188.70
185.82
188.09
187.85
370,300
Jun 29, 2026
183.42
185.79
182.20
185.62
185.38
475,700
Jun 26, 2026
181.46
183.71
180.60
181.82
181.58
423,100
Jun 25, 2026
184.91
184.91
180.96
182.85
182.61
485,600
Jun 24, 2026
183.62
184.87
181.57
182.52
182.28
545,200
Jun 23, 2026
182.94
184.99
182.55
182.94
182.70
405,300
Jun 22, 2026
188.70
189.35
186.65
187.27
187.03
584,000
Jun 18, 2026
188.15
189.03
187.03
188.68
188.44
484,600
Jun 17, 2026
188.01
188.43
185.14
185.51
185.27
917,200
Jun 16, 2026
189.26
189.72
187.50
187.62
187.38
371,000
Jun 15, 2026
0.236
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
188.34
190.10
188.34
189.81
189.56
488,200
Jun 12, 2026
184.94
185.82
183.12
184.84
184.36
459,100
Jun 11, 2026
180.84
184.50
179.51
184.18
183.71
806,100
Jun 10, 2026
182.43
184.44
179.94
180.04
179.58
573,900
Jun 9, 2026
186.43
187.81
179.19
184.08
183.61
730,200
Jun 8, 2026
186.32
186.63
184.82
185.29
184.81
609,500
Jun 5, 2026
189.01
189.33
183.56
184.13
183.66
682,100
Jun 4, 2026
189.45
191.87
188.82
191.25
190.76
576,600
Jun 3, 2026
192.90
193.11
190.81
191.38
190.89
498,400
Jun 2, 2026
192.99
193.85
192.39
193.09
192.59
600,000
Jun 1, 2026
191.91
193.83
191.87
193.28
192.78
952,300
May 29, 2026
190.86
192.24
190.74
191.62
191.13
634,700
May 28, 2026
188.59
190.87
188.48
190.59
190.10
455,000
May 27, 2026
188.99
189.18
187.98
188.93
188.44
433,900
May 26, 2026
188.08
189.53
188.08
189.03
188.54
415,300
May 22, 2026
187.27
187.91
186.54
186.64
186.16
419,800
May 21, 2026
185.39
187.41
185.04
186.58
186.10
566,100
May 20, 2026
184.21
186.31
183.74
186.04
185.56
488,000
May 19, 2026
184.15
184.97
182.72
183.58
183.11
422,900
May 18, 2026
186.73
187.01
183.89
185.43
184.95
576,900
May 15, 2026
187.33
188.34
185.93
186.68
186.20
591,000
May 14, 2026
187.68
189.93
187.68
189.64
189.15
637,800
May 13, 2026
185.90
188.06
184.66
187.50
187.02
413,400
May 12, 2026
185.19
185.74
183.17
185.73
185.25
488,400
May 11, 2026
184.81
186.89
184.71
186.16
185.68
676,700
May 8, 2026
184.30
185.70
184.21
185.69
185.21
575,700
May 7, 2026
184.35
185.10
182.90
183.43
182.96
720,400
May 6, 2026
181.45
183.94
181.28
183.78
183.31
476,000
May 5, 2026
179.50
180.09
179.25
179.74
179.28
369,800
May 4, 2026
178.57
179.17
177.11
178.27
177.81
760,400
May 1, 2026
177.99
179.36
177.99
178.58
178.12
774,200
Apr 30, 2026
177.06
177.82
174.86
177.54
177.08
810,800
Apr 29, 2026
176.17
176.66
175.10
176.12
175.67
725,600
Apr 28, 2026
176.24
176.97
175.45
176.76
176.31
565,100
Apr 27, 2026
177.32
178.49
176.66
178.45
177.99
740,300
Apr 24, 2026
175.59
177.76
175.17
177.54
177.08
473,400
Apr 23, 2026
175.96
176.64
173.25
175.06
174.61
845,000
Apr 22, 2026
175.26
176.68
174.90
176.60
176.15
347,900
Apr 21, 2026
175.45
175.63
173.31
173.71
173.26
394,400
Apr 20, 2026
175.14
175.48
173.74
174.95
174.50
652,600
Apr 17, 2026
174.64
176.15
174.64
175.69
175.24
1,762,400
Apr 16, 2026
173.45
173.61
172.02
173.19
172.74
670,700
Apr 15, 2026
171.21
172.97
171.03
172.90
172.46
729,000
Apr 14, 2026
168.41
170.80
168.41
170.80
170.36
697,600
Apr 13, 2026
164.96
167.46
164.60
167.42
166.99
979,100
Apr 10, 2026
165.26
166.19
165.03
165.37
164.94
640,400
Apr 9, 2026
163.47
164.92
162.63
164.66
164.24
960,400
Apr 8, 2026
164.68
164.91
162.37
163.45
163.03
634,600
Apr 7, 2026
157.64
158.67
155.80
158.63
158.22
982,800
Apr 6, 2026
157.40
158.28
157.00
157.93
157.52
1,338,800
Apr 2, 2026
154.12
157.74
153.65
157.28
156.88
1,049,300
Apr 1, 2026
156.35
158.31
156.18
157.21
156.81
1,436,700
Mar 31, 2026
150.91
155.43
150.91
155.11
154.71
1,833,400
Mar 30, 2026
151.63
151.90
148.39
149.10
148.72
1,747,300
Mar 27, 2026
152.51
152.63
150.08
150.35
149.96
2,418,000
Mar 26, 2026
156.46
156.74
153.48
153.53
153.13
1,257,400
Mar 25, 2026
158.60
159.22
157.54
157.99
157.58
1,083,300
Mar 24, 2026
157.28
157.98
156.49
157.03
156.63
1,360,400
Mar 23, 2026
158.67
160.37
157.93
158.34
157.93
3,138,500
Mar 20, 2026
158.98
159.01
155.23
156.31
155.91
1,379,900
Mar 19, 2026
158.37
160.19
157.75
159.47
159.06
1,325,400
Mar 18, 2026
161.41
162.12
159.99
160.05
159.64
965,800
Mar 17, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
162.14
162.89
161.48
161.99
161.57
793,100
Mar 16, 2026
161.36
162.89
161.36
161.82
161.23
782,200
Mar 13, 2026
162.13
162.91
159.55
159.81
159.23
736,800
Mar 12, 2026
163.00
163.00
161.04
161.35
160.76
1,003,600
Mar 11, 2026
164.46
165.35
163.32
164.20
163.60
788,400
Mar 10, 2026
164.11
165.66
163.47
164.11
163.51
1,052,200
Mar 9, 2026
159.92
164.40
159.25
164.08
163.48
1,477,600
Mar 6, 2026
161.82
163.19
161.05
161.47
160.88
889,200
Mar 5, 2026
163.78
165.04
162.19
164.14
163.54
895,600
Mar 4, 2026
163.13
165.12
163.11
164.46
163.86
697,500
Mar 3, 2026
161.18
163.30
159.87
162.81
162.22
1,255,300
Mar 2, 2026
161.68
164.96
161.65
164.46
163.86
1,650,200
Feb 27, 2026
163.23
164.52
163.05
164.04
163.44
723,800
Feb 26, 2026
167.35
167.35
163.75
165.57
164.97
588,300
Feb 25, 2026
166.11
167.64
166.11
167.49
166.88
489,700
Feb 24, 2026
163.64
165.50
162.88
165.25
164.65
639,300
Feb 23, 2026
165.81
166.24
163.35
164.03
163.43
610,100
Feb 20, 2026
163.70
166.43
163.70
166.08
165.47
661,000
Feb 19, 2026
164.04
164.89
163.53
164.41
163.81
584,400
Feb 18, 2026
164.07
165.72
163.77
164.67
164.07
403,600
Feb 17, 2026
162.35
164.42
161.26
163.62
163.02
654,500
Feb 13, 2026
163.82
164.49
162.21
162.99
162.39
576,300
Feb 12, 2026
167.17
167.47
163.39
163.69
163.09
522,500
Feb 11, 2026
168.37
168.62
165.62
166.54
165.93
459,900
Feb 10, 2026
168.11
168.32
166.78
166.92
166.31
437,500
Feb 9, 2026
165.89
168.63
165.69
167.73
167.12
444,900
Feb 6, 2026
162.97
166.47
162.89
165.94
165.33
572,300
Feb 5, 2026
162.17
163.75
160.89
161.88
161.29
897,500
Feb 4, 2026
167.21
167.21
162.62
164.23
163.63
613,200
Feb 3, 2026
170.38
170.38
165.55
167.15
166.54
977,100
Feb 2, 2026
168.61
170.46
168.38
169.77
169.15
730,000
Jan 30, 2026
169.94
170.64
168.53
169.26
168.64
492,600
Jan 29, 2026
171.50
171.50
167.19
170.62
170.00
566,500
Jan 28, 2026
172.13
172.13
170.88
171.59
170.96
356,000
Jan 27, 2026
170.70
171.74
170.60
171.36
170.73
465,200
Jan 26, 2026
169.03
170.37
168.83
169.83
169.21
472,500
Jan 23, 2026
168.14
169.47
167.85
168.88
168.26
374,200
Jan 22, 2026
168.43
168.70
167.49
168.17
167.56
475,000
Jan 21, 2026
165.74
168.07
165.10
167.02
166.41
662,000
Jan 20, 2026
166.19
167.31
165.13
165.41
164.81
746,700
Jan 16, 2026
170.10
170.35
168.85
169.33
168.71
589,700
Jan 15, 2026
170.19
170.56
169.00
169.21
168.59
1,824,800
Jan 14, 2026
169.59
169.61
167.36
168.76
168.14
5,367,400
Jan 13, 2026
170.93
171.34
169.80
170.52
169.90
472,300
Jan 12, 2026
169.03
171.22
169.03
170.78
170.16
471,600
Jan 9, 2026
169.12
170.50
168.82
170.12
169.50
410,100
Jan 8, 2026
170.15
170.28
168.21
168.86
168.24
723,600
Jan 7, 2026
169.92
171.32
169.60
170.27
169.65
449,100
Jan 6, 2026
169.09
170.01
168.57
169.89
169.27
2,243,000
Jan 5, 2026
169.22
169.67
168.57
168.88
168.26
992,800
Jan 2, 2026
169.28
170.19
167.25
168.15
167.54
843,600
Dec 31, 2025
169.48
169.50
167.90
167.94
167.33
571,000
Dec 30, 2025
169.45
169.80
169.19
169.21
168.59
454,000
Dec 29, 2025
169.41
169.79
168.89
169.51
168.89
562,600
Dec 26, 2025
170.61
170.86
170.14
170.33
169.71
469,500
Dec 24, 2025
170.01
170.44
169.79
170.38
169.76
186,300
Dec 23, 2025
168.33
170.03
168.33
170.00
169.38
399,300
Dec 22, 2025
168.67
168.91
167.94
168.68
168.06
607,000
Dec 19, 2025
166.04
167.49
166.04
167.49
166.88
473,100
Dec 18, 2025
165.28
166.27
164.70
165.29
164.69
561,200
Dec 17, 2025
166.61
166.61
163.30
163.30
162.70
637,200
Dec 16, 2025
0.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
165.44
166.82
165.17
166.42
165.81
443,000
Dec 15, 2025
167.97
167.97
166.09
166.51
165.64
522,200
Dec 12, 2025
169.11
169.40
166.11
166.97
166.10
536,600
Dec 11, 2025
168.70
169.82
167.65
169.77
168.88
408,700
Dec 10, 2025
168.98
170.21
168.30
169.77
168.88
417,900
Dec 9, 2025
168.93
169.48
168.52
169.02
168.14
429,800
Dec 8, 2025
169.83
170.09
168.48
169.09
168.21
583,800
Dec 5, 2025
169.29
170.29
169.19
169.65
168.76
516,700
Dec 4, 2025
169.44
169.44
168.29
169.24
168.36
381,800
Dec 3, 2025
167.82
168.82
167.20
168.46
167.58
398,300
Dec 2, 2025
168.33
169.04
167.67
168.13
167.25
371,900
Dec 1, 2025
167.14
168.36
166.74
167.62
166.74
499,200
Nov 28, 2025
168.01
168.47
167.85
168.43
167.55
303,700
Nov 26, 2025
167.44
168.23
167.00
167.81
166.93
503,800
Nov 25, 2025
164.93
166.99
163.36
166.67
165.80
481,200
Nov 24, 2025
162.92
165.53
162.77
165.21
164.35
393,900
Nov 21, 2025
161.11
163.28
159.02
161.46
160.62
533,900
Nov 20, 2025
166.56
167.46
160.12
160.38
159.54
375,500
Nov 19, 2025
162.30
164.50
161.92
163.25
162.40
501,400
Nov 18, 2025
162.65
163.21
160.51
161.73
160.88
544,700
Nov 17, 2025
164.16
165.74
162.48
163.57
162.72
417,000
Nov 14, 2025
162.23
165.90
161.99
165.00
164.14
502,500
Nov 13, 2025
167.54
167.54
164.18
164.67
163.81
318,700
Nov 12, 2025
169.34
169.34
167.65
168.47
167.59
303,400
Nov 11, 2025
168.69
169.04
167.70
168.77
167.89
266,900
Nov 10, 2025
167.97
169.63
167.59
169.34
168.46
310,300
Nov 7, 2025
164.76
165.70
162.56
165.70
164.83
373,600
Nov 6, 2025
168.26
168.27
165.43
165.86
164.99
431,600
Nov 5, 2025
167.74
169.53
167.31
168.27
167.39
341,500
Nov 4, 2025
168.39
169.34
167.51
167.71
166.83
368,000
Nov 3, 2025
171.16
171.34
170.04
170.77
169.88
386,200
Oct 31, 2025
171.12
171.34
169.20
169.83
168.94
310,500
