Register for real-time alerts, custom portfolio, and market movers
IUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.00 | 0.48 | 1.03% | 46.51 | 47.05 | 46.275 | 47,648 |
| May 30 2024 | 46.52 | 0.01 | 0.02% | 46.47 | 46.61 | 46.39 | 55,793 |
| May 29 2024 | 46.51 | -0.42 | -0.89% | 46.73 | 46.73 | 46.432 | 92,443 |
| May 28 2024 | 46.93 | -0.10 | -0.21% | 47.11 | 47.11 | 46.73 | 148,426 |
| May 24 2024 | 47.03 | 0.27 | 0.58% | 46.87 | 47.1384 | 46.87 | 61,044 |
| May 23 2024 | 46.76 | -0.40 | -0.84% | 47.44 | 47.44 | 46.65 | 74,759 |
| May 22 2024 | 47.1575 | -0.20 | -0.43% | 47.29 | 47.3576 | 47.035 | 67,810 |
| May 21 2024 | 47.36 | -0.02 | -0.04% | 47.22 | 47.39 | 47.22 | 74,573 |
| May 20 2024 | 47.38 | -0.05 | -0.11% | 47.43 | 47.55 | 47.34 | 55,170 |
| May 17 2024 | 47.43 | 0.11 | 0.23% | 47.31 | 47.4322 | 47.2837 | 39,914 |
| May 16 2024 | 47.32 | -0.02 | -0.04% | 47.45 | 47.51 | 47.32 | 85,781 |
| May 15 2024 | 47.34 | 0.38 | 0.81% | 47.11 | 47.40 | 47.04 | 74,054 |
| May 14 2024 | 46.96 | 0.20 | 0.43% | 46.84 | 46.98 | 46.7027 | 52,504 |
| May 13 2024 | 46.76 | -0.01 | -0.02% | 46.89 | 46.9493 | 46.7346 | 303,359 |
| May 10 2024 | 46.77 | 0.02 | 0.04% | 46.89 | 46.98 | 46.69 | 57,783 |
| May 09 2024 | 46.75 | 0.35 | 0.75% | 46.36 | 46.77 | 46.36 | 39,438 |
| May 08 2024 | 46.4042 | 0.04 | 0.10% | 46.23 | 46.45 | 46.2112 | 66,221 |
| May 07 2024 | 46.36 | 0.05 | 0.11% | 46.38 | 46.48 | 46.33 | 47,505 |
| May 06 2024 | 46.31 | 0.41 | 0.89% | 46.11 | 46.31 | 46.11 | 73,083 |
| May 03 2024 | 45.90 | 0.41 | 0.90% | 46.03 | 46.03 | 45.66 | 52,547 |
| May 02 2024 | 45.49 | 0.39 | 0.86% | 45.49 | 45.5795 | 45.07 | 35,236 |
| May 01 2024 | 45.10 | -0.23 | -0.51% | 45.22 | 45.68 | 45.10 | 53,954 |
| Apr 30 2024 | 45.33 | -0.84 | -1.82% | 46.06 | 46.06 | 45.33 | 67,612 |
| Apr 29 2024 | 46.17 | 0.21 | 0.46% | 46.11 | 46.21 | 45.94 | 95,097 |
| Apr 26 2024 | 45.96 | 0.25 | 0.55% | 45.97 | 46.09 | 45.80 | 86,524 |
| Apr 25 2024 | 45.71 | -0.33 | -0.72% | 45.3611 | 45.81 | 45.25 | 127,701 |
| Apr 24 2024 | 46.04 | 0.03 | 0.07% | 46.07 | 46.07 | 45.7901 | 64,197 |
| Apr 23 2024 | 46.01 | 0.39 | 0.85% | 45.76 | 46.11 | 45.71 | 219,395 |
| Apr 22 2024 | 45.62 | 0.29 | 0.64% | 45.46 | 45.89 | 45.32 | 90,710 |
| Apr 19 2024 | 45.33 | -0.04 | -0.09% | 45.31 | 45.50 | 45.16 | 181,101 |
| Apr 18 2024 | 45.37 | -0.03 | -0.07% | 45.58 | 45.7493 | 45.295 | 51,543 |
| Apr 17 2024 | 45.40 | -0.26 | -0.57% | 45.85 | 45.89 | 45.32 | 54,036 |
| Apr 16 2024 | 45.66 | -0.11 | -0.24% | 45.83 | 45.84 | 45.54 | 115,961 |
| Apr 15 2024 | 45.77 | -0.48 | -1.04% | 46.53 | 46.67 | 45.70 | 71,189 |
| Apr 12 2024 | 46.25 | -0.66 | -1.41% | 46.67 | 46.76 | 46.10 | 49,556 |
| Apr 11 2024 | 46.91 | 0.17 | 0.36% | 46.92 | 47.02 | 46.50 | 65,385 |
| Apr 10 2024 | 46.74 | -0.44 | -0.93% | 46.735 | 46.95 | 46.55 | 1,383,370 |
| Apr 09 2024 | 47.18 | 0.03 | 0.06% | 47.15 | 47.30 | 46.78 | 485,493 |
| Apr 08 2024 | 47.15 | -0.07 | -0.15% | 47.24 | 47.30 | 47.15 | 39,742 |
| Apr 05 2024 | 47.22 | 0.39 | 0.83% | 46.90 | 47.36 | 46.90 | 99,113 |
| Apr 04 2024 | 46.83 | -0.49 | -1.04% | 47.61 | 47.66 | 46.77 | 43,879 |
| Apr 03 2024 | 47.32 | 0.15 | 0.32% | 47.08 | 47.3899 | 47.08 | 61,523 |
| Apr 02 2024 | 47.17 | -0.29 | -0.61% | 47.07 | 47.17 | 46.95 | 66,898 |
| Apr 01 2024 | 47.46 | 0.00 | 0.00% | 47.56 | 47.56 | 47.36 | 61,884 |
| Mar 28 2024 | 47.46 | 0.09 | 0.19% | 47.32 | 47.56 | 47.32 | 74,094 |
| Mar 27 2024 | 47.37 | 0.51 | 1.09% | 47.01 | 47.37 | 47.01 | 232,855 |
| Mar 26 2024 | 46.86 | -0.09 | -0.19% | 47.06 | 47.12 | 46.84 | 188,882 |
| Mar 25 2024 | 46.95 | -0.06 | -0.13% | 46.96 | 47.06 | 46.91 | 173,447 |
| Mar 22 2024 | 47.01 | -0.11 | -0.23% | 47.12 | 47.17 | 46.99 | 54,852 |
| Mar 21 2024 | 47.12 | 0.18 | 0.38% | 47.15 | 47.33 | 47.1009 | 89,288 |
| Mar 20 2024 | 46.94 | 0.41 | 0.88% | 46.53 | 46.96 | 46.465 | 48,838 |
| Mar 19 2024 | 46.53 | 0.29 | 0.63% | 46.17 | 46.53 | 46.17 | 52,436 |
| Mar 18 2024 | 46.24 | 0.06 | 0.13% | 46.31 | 46.36 | 46.1841 | 40,633 |
| Mar 15 2024 | 46.18 | -0.11 | -0.24% | 46.20 | 46.28 | 46.0657 | 53,498 |
| Mar 14 2024 | 46.29 | -0.12 | -0.26% | 46.45 | 46.50 | 46.065 | 33,068 |
| Mar 13 2024 | 46.41 | 0.04 | 0.09% | 46.42 | 46.58 | 46.36 | 55,547 |
| Mar 12 2024 | 46.37 | 0.26 | 0.56% | 46.22 | 46.44 | 46.17 | 43,523 |
| Mar 11 2024 | 46.11 | 0.07 | 0.15% | 45.97 | 46.11 | 45.81 | 82,527 |
| Mar 08 2024 | 46.04 | -0.14 | -0.30% | 46.21 | 46.38 | 45.9713 | 47,018 |
| Mar 07 2024 | 46.18 | 0.46 | 1.01% | 45.92 | 46.24 | 45.92 | 51,989 |
| Mar 06 2024 | 45.72 | 0.18 | 0.40% | 45.77 | 45.93 | 45.66 | 97,836 |
| Mar 05 2024 | 45.54 | -0.30 | -0.65% | 45.77 | 45.82 | 45.37 | 90,393 |
