Register for real-time alerts, custom portfolio, and market movers
IDEXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 0.05857 | 0.00087 | 1.51% | 0.05764 | 0.06069 | 0.05651 | 21,535,420.00 |
| May 29 2024 | 0.0577 | -0.00166 | -2.80% | 0.05963 | 0.06094 | 0.05734 | 22,512,194.00 |
| May 28 2024 | 0.05936 | 0.00069 | 1.18% | 0.05863 | 0.06007 | 0.0564 | 17,818,285.00 |
| May 27 2024 | 0.05867 | 0.00067 | 1.16% | 0.05802 | 0.05985 | 0.0575 | 21,383,958.00 |
| May 26 2024 | 0.058 | 0.00048 | 0.83% | 0.05734 | 0.0585 | 0.0566 | 13,886,996.00 |
| May 25 2024 | 0.05752 | 0.00095 | 1.68% | 0.05668 | 0.05794 | 0.05606 | 11,470,932.00 |
| May 24 2024 | 0.05657 | 0.00124 | 2.24% | 0.05534 | 0.0573 | 0.0535 | 15,890,641.00 |
| May 23 2024 | 0.05533 | -0.00255 | -4.41% | 0.05797 | 0.05935 | 0.05341 | 48,472,101.00 |
| May 22 2024 | 0.05788 | -0.00134 | -2.26% | 0.05921 | 0.05983 | 0.057 | 13,772,153.00 |
| May 21 2024 | 0.05922 | -0.00053 | -0.89% | 0.05984 | 0.0601 | 0.05796 | 18,480,172.00 |
| May 20 2024 | 0.05975 | 0.00337 | 5.98% | 0.05642 | 0.06004 | 0.0558 | 23,858,100.00 |
| May 19 2024 | 0.05638 | -0.001834 | -3.15% | 0.05819 | 0.0598 | 0.05585 | 11,014,978.00 |
| May 18 2024 | 0.058214 | -0.000076 | -0.13% | 0.05827 | 0.0611 | 0.0577 | 15,360,995.00 |
| May 17 2024 | 0.05829 | 0.00215 | 3.83% | 0.056079 | 0.05911 | 0.056 | 16,724,327.00 |
| May 16 2024 | 0.05614 | -0.00282 | -4.78% | 0.05878 | 0.0599 | 0.05459 | 24,812,493.00 |
| May 15 2024 | 0.05896 | 0.00299 | 5.34% | 0.05606 | 0.05916 | 0.055 | 34,017,197.00 |
| May 14 2024 | 0.05597 | -0.0019 | -3.28% | 0.05783 | 0.0625 | 0.055744 | 39,573,833.00 |
| May 13 2024 | 0.05787 | -0.00056 | -0.96% | 0.0585 | 0.05986 | 0.0556 | 33,602,628.00 |
| May 12 2024 | 0.05843 | -0.00183 | -3.04% | 0.06032 | 0.0609 | 0.05794 | 41,302,152.00 |
| May 11 2024 | 0.06026 | 0.00019 | 0.32% | 0.059868 | 0.06484 | 0.059868 | 73,969,594.00 |
| May 10 2024 | 0.06007 | -0.00031 | -0.51% | 0.0603 | 0.06552 | 0.05842 | 110,594,890.00 |
| May 09 2024 | 0.06038 | -0.00547 | -8.31% | 0.0658 | 0.0658 | 0.0566 | 162,844,033.00 |
| May 08 2024 | 0.06585 | 0.00075 | 1.15% | 0.06513 | 0.0735 | 0.06274 | 332,197,733.00 |
| May 07 2024 | 0.0651 | 0.00156 | 2.46% | 0.06354 | 0.0712 | 0.06259 | 96,530,520.00 |
| May 06 2024 | 0.06354 | 0.000104 | 0.16% | 0.0635 | 0.0688 | 0.06269 | 53,939,330.00 |
| May 05 2024 | 0.063436 | 0.002066 | 3.37% | 0.0613 | 0.0644 | 0.06017 | 17,224,146.00 |
| May 04 2024 | 0.06137 | 0.00008 | 0.13% | 0.06121 | 0.06246 | 0.06058 | 22,325,609.00 |
| May 03 2024 | 0.06129 | 0.00285 | 4.88% | 0.05835 | 0.06215 | 0.05718 | 21,331,503.00 |
| May 02 2024 | 0.05844 | 0.00077 | 1.34% | 0.057636 | 0.05938 | 0.05487 | 27,108,932.00 |
| May 01 2024 | 0.05767 | 0.00101 | 1.78% | 0.05662 | 0.05798 | 0.05253 | 33,669,909.00 |
| Apr 30 2024 | 0.05666 | -0.00361 | -5.99% | 0.06021 | 0.06117 | 0.05407 | 34,409,130.00 |
| Apr 29 2024 | 0.06027 | -0.00198 | -3.18% | 0.0622 | 0.06276 | 0.05836 | 60,197,818.00 |
| Apr 28 2024 | 0.06225 | -0.00185 | -2.89% | 0.06402 | 0.06597 | 0.06192 | 23,194,922.00 |
| Apr 27 2024 | 0.0641 | 0.00104 | 1.65% | 0.06302 | 0.0649 | 0.06012 | 24,011,485.00 |
| Apr 26 2024 | 0.06306 | -0.002 | -3.07% | 0.06499 | 0.06532 | 0.06187 | 20,266,897.00 |
| Apr 25 2024 | 0.06506 | 0.00009 | 0.14% | 0.06501 | 0.06681 | 0.06181 | 23,051,824.00 |
| Apr 24 2024 | 0.06497 | -0.00319 | -4.68% | 0.06828 | 0.07104 | 0.06422 | 36,824,891.00 |
| Apr 23 2024 | 0.06816 | 0.00197 | 2.98% | 0.06622 | 0.06894 | 0.06523 | 25,179,836.00 |
| Apr 22 2024 | 0.06619 | 0.00272 | 4.29% | 0.06409 | 0.06708 | 0.0633 | 26,809,752.00 |
| Apr 21 2024 | 0.06347 | -0.00151 | -2.32% | 0.06519 | 0.06526 | 0.06187 | 16,171,723.00 |
| Apr 20 2024 | 0.06498 | 0.00439 | 7.25% | 0.06026 | 0.06543 | 0.05955 | 22,516,037.00 |
| Apr 19 2024 | 0.06059 | 0.002 | 3.41% | 0.05863 | 0.06148 | 0.05331 | 44,744,915.00 |
| Apr 18 2024 | 0.05859 | 0.00364 | 6.62% | 0.05496 | 0.05921 | 0.05335 | 41,160,191.00 |
| Apr 17 2024 | 0.05495 | -0.00347 | -5.94% | 0.05839 | 0.05899 | 0.05326 | 62,807,157.00 |
| Apr 16 2024 | 0.05842 | -0.00011 | -0.19% | 0.05865 | 0.06625 | 0.0551 | 167,501,000.00 |
| Apr 15 2024 | 0.05853 | -0.00298 | -4.84% | 0.06081 | 0.06437 | 0.05634 | 111,620,288.00 |
| Apr 14 2024 | 0.06151 | 0.00446 | 7.82% | 0.0567 | 0.06212 | 0.0532 | 90,189,527.00 |
| Apr 13 2024 | 0.05705 | -0.01299 | -18.55% | 0.06995 | 0.07152 | 0.04875 | 128,966,515.00 |
| Apr 12 2024 | 0.07004 | -0.01634 | -18.92% | 0.08627 | 0.08891 | 0.06405 | 71,831,117.00 |
| Apr 11 2024 | 0.08638 | -0.00143 | -1.63% | 0.08805 | 0.08921 | 0.0849 | 26,136,205.00 |
| Apr 10 2024 | 0.08781 | 0.00044 | 0.50% | 0.08734 | 0.08835 | 0.08215 | 29,354,013.00 |
| Apr 09 2024 | 0.08737 | -0.00382 | -4.19% | 0.09115 | 0.09202 | 0.08659 | 26,885,749.00 |
| Apr 08 2024 | 0.09119 | 0.0026 | 2.93% | 0.08856 | 0.09219 | 0.08604 | 66,372,660.00 |
| Apr 07 2024 | 0.08859 | 0.00418 | 4.95% | 0.08407 | 0.09102 | 0.08392 | 52,410,175.00 |
| Apr 06 2024 | 0.08441 | 0.00155 | 1.87% | 0.08277 | 0.08491 | 0.08234 | 20,434,222.00 |
| Apr 05 2024 | 0.08286 | -0.00319 | -3.71% | 0.08628 | 0.08691 | 0.07975 | 27,726,581.00 |
| Apr 04 2024 | 0.08605 | 0.00325 | 3.93% | 0.08242 | 0.09032 | 0.08014 | 54,126,741.00 |
| Apr 03 2024 | 0.0828 | -0.00026 | -0.31% | 0.08294 | 0.08605 | 0.07914 | 39,037,063.00 |
| Apr 02 2024 | 0.08306 | -0.0074 | -8.18% | 0.09035 | 0.09069 | 0.08003 | 48,114,340.00 |
| Apr 01 2024 | 0.09046 | -0.00442 | -4.66% | 0.09496 | 0.09563 | 0.08652 | 88,507,428.00 |
| Mar 31 2024 | 0.09488 | 0.0018 | 1.93% | 0.09289 | 0.09699 | 0.09201 | 41,938,643.00 |
| Mar 30 2024 | 0.09308 | -0.00171 | -1.80% | 0.09473 | 0.0984 | 0.09202 | 94,659,021.00 |
| Mar 29 2024 | 0.09479 | 0.00008 | 0.08% | 0.0945 | 0.0984 | 0.09328 | 60,884,363.00 |
| Mar 28 2024 | 0.09471 | 0.00013 | 0.14% | 0.09476 | 0.09919 | 0.09318 | 55,102,357.00 |
| Mar 27 2024 | 0.09458 | -0.00569 | -5.67% | 0.10025 | 0.10086 | 0.09392 | 60,810,718.00 |
| Mar 26 2024 | 0.10027 | -0.00377 | -3.62% | 0.10393 | 0.10611 | 0.09821 | 125,502,916.00 |
| Mar 25 2024 | 0.10404 | -0.01331 | -11.34% | 0.11748 | 0.1255 | 0.10347 | 436,743,028.00 |
| Mar 24 2024 | 0.11735 | 0.03717 | 46.36% | 0.0798 | 0.119 | 0.07907 | 850,246,688.00 |
| Mar 23 2024 | 0.08018 | 0.00467 | 6.18% | 0.07614 | 0.090 | 0.07455 | 155,724,324.00 |
| Mar 22 2024 | 0.07551 | -0.00217 | -2.79% | 0.07759 | 0.08024 | 0.07318 | 39,193,432.00 |
| Mar 21 2024 | 0.07768 | 0.00336 | 4.52% | 0.07473 | 0.07812 | 0.07286 | 33,506,155.00 |
| Mar 20 2024 | 0.07432 | 0.00703 | 10.45% | 0.06696 | 0.07538 | 0.06414 | 40,896,628.00 |
| Mar 19 2024 | 0.06729 | -0.00819 | -10.85% | 0.07576 | 0.07648 | 0.06454 | 59,663,773.00 |
| Mar 18 2024 | 0.07548 | -0.00398 | -5.01% | 0.0797 | 0.08332 | 0.07408 | 72,991,413.00 |
| Mar 17 2024 | 0.07946 | 0.00332 | 4.36% | 0.07694 | 0.08191 | 0.07246 | 41,319,040.00 |
| Mar 16 2024 | 0.07614 | -0.0054 | -6.62% | 0.08148 | 0.090 | 0.07393 | 77,553,871.00 |
| Mar 15 2024 | 0.08154 | -0.00532 | -6.12% | 0.08689 | 0.08813 | 0.07532 | 57,734,168.00 |
| Mar 14 2024 | 0.08686 | -0.00269 | -3.00% | 0.08969 | 0.09005 | 0.080355 | 23,612,775.00 |
| Mar 13 2024 | 0.08955 | -0.00136 | -1.50% | 0.09087 | 0.09156 | 0.08601 | 34,224,933.00 |
| Mar 12 2024 | 0.09091 | 0.00411 | 4.74% | 0.08668 | 0.09196 | 0.08429 | 82,254,780.00 |
| Mar 11 2024 | 0.0868 | 0.00463 | 5.63% | 0.08249 | 0.08694 | 0.07854 | 60,750,490.00 |
| Mar 10 2024 | 0.08217 | -0.00235 | -2.78% | 0.08405 | 0.08575 | 0.0793 | 33,666,044.00 |
| Mar 09 2024 | 0.08452 | 0.00232 | 2.82% | 0.08218 | 0.08485 | 0.0817 | 22,811,169.00 |
| Mar 08 2024 | 0.0822 | -0.00367 | -4.27% | 0.08573 | 0.08637 | 0.07941 | 33,494,770.00 |
| Mar 07 2024 | 0.08587 | 0.00183 | 2.18% | 0.08358 | 0.08646 | 0.08089 | 46,374,861.00 |
| Mar 06 2024 | 0.08404 | 0.01256 | 17.57% | 0.07138 | 0.08604 | 0.06834 | 67,360,736.00 |
| Mar 05 2024 | 0.07148 | -0.00601 | -7.76% | 0.07737 | 0.08099 | 0.06325 | 71,950,010.00 |
| Mar 04 2024 | 0.07749 | -0.00027 | -0.35% | 0.07804 | 0.08071 | 0.07461 | 216,343,098.00 |
| Mar 03 2024 | 0.07776 | -0.00024 | -0.31% | 0.07773 | 0.07865 | 0.06955 | 45,364,769.00 |
| Mar 02 2024 | 0.078 | 0.00231 | 3.05% | 0.07547 | 0.078 | 0.07461 | 61,990,647.00 |
