MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IUSG — iShares Core S&P U.S. Growth ETF
NasdaqiShares Core S&P U.S. Growth ETF
$196.16
+1.97(+1.01%)
- O
- 196.88
- H
- 197.19
- L
- 195.58
- V
- 392.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$196.16
Period Return+61.97%
Period High$197.19
Period Low$119.14
Avg Daily Volume563.9K
Total Trading Days365
IUSG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $196.88 | $197.19 | $195.58 | $196.16 | +$1.97 | +1.01% | 392,130 | $196.20 | $195.58 $197.19 |
| Oct 1, 2026 | $194.71 | $194.80 | $192.91 | $194.19 | +$0.44 | +0.23% | 444,567 | $194.10 | $192.91 $194.80 |
| Sep 30, 2026 | $194.61 | $195.61 | $193.70 | $193.75 | $-0.13 | -0.06% | 365,198 | $194.98 | $193.70 $195.61 |
| Sep 29, 2026 | $194.60 | $194.62 | $193.29 | $193.88 | +$0.22 | +0.11% | 333,277 | $193.85 | $193.29 $194.62 |
| Sep 28, 2026 | $194.26 | $194.90 | $192.91 | $193.66 | $-1.48 | -0.76% | 378,106 | $193.92 | $192.91 $194.90 |
| Sep 25, 2026 | $194.24 | $195.39 | $193.88 | $195.14 | +$1.17 | +0.60% | 476,226 | $194.82 | $193.88 $195.39 |
| Sep 24, 2026 | $192.14 | $194.27 | $192.14 | $193.97 | +$0.19 | +0.10% | 387,425 | $193.32 | $192.14 $194.27 |
| Sep 23, 2026 | $195.32 | $195.58 | $193.28 | $193.78 | $-1.77 | -0.91% | 479,836 | $193.98 | $193.28 $195.58 |
| Sep 22, 2026 | $195.35 | $196.04 | $195.19 | $195.55 | +$0.26 | +0.13% | 589,485 | $195.58 | $195.19 $196.04 |
| Sep 21, 2026 | $192.31 | $195.72 | $192.31 | $195.29 | +$4.21 | +2.20% | 419,914 | $194.46 | $192.31 $195.72 |
| Sep 18, 2026 | $190.58 | $191.19 | $189.82 | $191.08 | +$1.01 | +0.53% | 317,774 | $190.41 | $189.82 $191.19 |
| Sep 17, 2026 | $190.34 | $190.34 | $189.43 | $190.07 | +$2.78 | +1.48% | 420,695 | $189.84 | $189.43 $190.34 |
| Sep 16, 2026 | $188.45 | $189.16 | $186.14 | $187.29 | $-0.21 | -0.11% | 424,512 | $188.08 | $186.14 $189.16 |
| Sep 15, 2026 | $188.21 | $188.47 | $187.12 | $187.50 | $-1.20 | -0.64% | 403,858 | $187.49 | $187.12 $188.47 |
| Sep 14, 2026 | $187.79 | $189.49 | $187.38 | $188.70 | $-1.40 | -0.74% | 423,212 | $188.66 | $187.38 $189.49 |
| Sep 11, 2026 | $190.18 | $190.93 | $190.09 | $190.10 | +$1.52 | +0.81% | 357,688 | $190.52 | $190.09 $190.93 |
| Sep 10, 2026 | $188.67 | $189.25 | $188.08 | $188.58 | $-1.53 | -0.81% | 503,551 | $188.73 | $188.08 $189.25 |
| Sep 9, 2026 | $190.42 | $190.66 | $189.68 | $190.11 | $-0.82 | -0.43% | 319,793 | $190.28 | $189.68 $190.66 |
| Sep 8, 2026 | $191.90 | $192.11 | $190.74 | $190.93 | $-0.98 | -0.51% | 406,668 | $191.26 | $190.74 $192.11 |
| Sep 4, 2026 | $192.20 | $192.75 | $191.43 | $191.91 | $-0.24 | -0.12% | 271,392 | $191.93 | $191.43 $192.75 |
| Sep 3, 2026 | $190.46 | $192.49 | $190.38 | $192.15 | +$2.49 | +1.31% | 373,447 | $191.67 | $190.38 $192.49 |
| Sep 2, 2026 | $188.83 | $190.08 | $188.62 | $189.66 | +$0.95 | +0.50% | 456,269 | $189.66 | $188.62 $190.08 |
| Sep 1, 2026 | $188.91 | $189.81 | $188.11 | $188.71 | $-1.90 | -1.00% | 428,921 | $188.92 | $188.11 $189.81 |
| Aug 31, 2026 | $190.88 | $190.88 | $189.90 | $190.61 | $-0.62 | -0.32% | 498,364 | $190.29 | $189.90 $190.88 |
| Aug 28, 2026 | $192.46 | $193.52 | $191.00 | $191.23 | $-1.12 | -0.58% | 470,555 | $192.01 | $191.00 $193.52 |
| Aug 27, 2026 | $191.14 | $192.61 | $190.91 | $192.35 | +$2.79 | +1.47% | 326,438 | $191.86 | $190.91 $192.61 |
| Aug 26, 2026 | $189.31 | $189.97 | $188.80 | $189.56 | $-0.11 | -0.06% | 488,256 | $189.50 | $188.80 $189.97 |
| Aug 25, 2026 | $189.50 | $190.26 | $188.76 | $189.67 | +$1.19 | +0.63% | 503,429 | $189.46 | $188.76 $190.26 |
| Aug 24, 2026 | $189.27 | $189.31 | $187.93 | $188.48 | $-1.34 | -0.71% | 514,288 | $188.79 | $187.93 $189.31 |
| Aug 21, 2026 | $189.95 | $190.45 | $189.23 | $189.82 | +$0.61 | +0.32% | 508,328 | $189.91 | $189.23 $190.45 |