Register for real-time alerts, custom portfolio, and market movers
IUSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 121.19 | 1.13 | 0.94% | 120.58 | 121.33 | 120.24 | 324,458 |
| May 23 2024 | 120.06 | -0.24 | -0.20% | 121.66 | 121.69 | 119.63 | 318,096 |
| May 22 2024 | 120.30 | -0.38 | -0.31% | 120.77 | 120.86 | 119.69 | 229,093 |
| May 21 2024 | 120.68 | 0.37 | 0.31% | 119.99 | 120.73 | 119.90 | 296,478 |
| May 20 2024 | 120.31 | 0.76 | 0.64% | 119.54 | 120.49 | 119.54 | 311,252 |
| May 17 2024 | 119.55 | 0.03 | 0.03% | 119.62 | 119.75 | 118.99 | 365,161 |
| May 16 2024 | 119.52 | -0.59 | -0.49% | 120.11 | 120.4001 | 119.49 | 418,829 |
| May 15 2024 | 120.11 | 1.93 | 1.63% | 118.94 | 120.14 | 118.6382 | 317,916 |
| May 14 2024 | 118.18 | 0.71 | 0.60% | 117.32 | 118.3602 | 117.19 | 295,260 |
| May 13 2024 | 117.47 | 0.03 | 0.03% | 117.95 | 117.95 | 117.11 | 312,903 |
| May 10 2024 | 117.44 | 0.04 | 0.03% | 117.70 | 118.10 | 117.08 | 293,695 |
| May 09 2024 | 117.40 | 0.40 | 0.34% | 117.01 | 117.4899 | 116.69 | 278,332 |
| May 08 2024 | 117.00 | -0.13 | -0.11% | 116.41 | 117.28 | 116.41 | 290,722 |
| May 07 2024 | 117.13 | -0.02 | -0.02% | 117.21 | 117.6099 | 116.93 | 259,793 |
| May 06 2024 | 117.15 | 1.63 | 1.41% | 115.95 | 117.15 | 115.86 | 356,350 |
| May 03 2024 | 115.52 | 2.05 | 1.81% | 115.40 | 115.80 | 114.90 | 327,009 |
| May 02 2024 | 113.47 | 1.46 | 1.30% | 113.06 | 113.65 | 111.92 | 299,583 |
| May 01 2024 | 112.01 | -0.50 | -0.44% | 112.58 | 114.2099 | 111.7842 | 338,851 |
| Apr 30 2024 | 112.51 | -2.17 | -1.89% | 114.47 | 114.86 | 112.51 | 308,168 |
| Apr 29 2024 | 114.68 | 0.30 | 0.26% | 115.00 | 115.04 | 113.9515 | 270,777 |
| Apr 26 2024 | 114.38 | 2.06 | 1.83% | 113.92 | 114.84 | 113.55 | 327,523 |
| Apr 25 2024 | 112.32 | -0.51 | -0.45% | 110.35 | 112.48 | 110.35 | 310,340 |
| Apr 24 2024 | 112.83 | -0.03 | -0.03% | 113.66 | 113.8699 | 112.34 | 327,137 |
| Apr 23 2024 | 112.86 | 1.73 | 1.56% | 111.80 | 113.01 | 111.57 | 403,584 |
| Apr 22 2024 | 111.13 | 1.15 | 1.05% | 110.76 | 111.80 | 109.92 | 382,306 |
| Apr 19 2024 | 109.98 | -2.41 | -2.14% | 112.00 | 112.26 | 109.63 | 610,391 |
| Apr 18 2024 | 112.39 | -0.60 | -0.53% | 113.26 | 113.725 | 112.255 | 297,712 |
| Apr 17 2024 | 112.99 | -1.16 | -1.02% | 114.91 | 114.91 | 112.70 | 324,556 |
| Apr 16 2024 | 114.15 | 0.02 | 0.02% | 114.03 | 114.8272 | 113.77 | 412,428 |
| Apr 15 2024 | 114.13 | -2.04 | -1.76% | 117.01 | 117.10 | 113.99 | 1,248,530 |
| Apr 12 2024 | 116.17 | -1.58 | -1.34% | 116.87 | 117.19 | 115.71 | 652,030 |
| Apr 11 2024 | 117.75 | 1.70 | 1.46% | 116.51 | 117.9899 | 115.84 | 363,821 |
| Apr 10 2024 | 116.05 | -0.79 | -0.68% | 115.55 | 116.34 | 115.55 | 417,060 |
| Apr 09 2024 | 116.84 | -0.05 | -0.04% | 117.40 | 117.43 | 115.59 | 392,378 |
| Apr 08 2024 | 116.89 | -0.01 | -0.01% | 117.09 | 117.2999 | 116.56 | 764,420 |
| Apr 05 2024 | 116.90 | 1.72 | 1.49% | 115.75 | 117.39 | 115.69 | 1,508,958 |
| Apr 04 2024 | 115.18 | -1.70 | -1.45% | 117.81 | 118.1353 | 115.18 | 273,146 |
| Apr 03 2024 | 116.88 | 0.43 | 0.37% | 116.01 | 117.36 | 116.01 | 374,591 |
| Apr 02 2024 | 116.45 | -0.90 | -0.77% | 115.69 | 116.54 | 115.66 | 450,695 |
| Apr 01 2024 | 117.35 | 0.14 | 0.12% | 117.52 | 117.965 | 116.90 | 545,792 |
| Mar 28 2024 | 117.21 | -0.25 | -0.21% | 117.23 | 117.54 | 117.04 | 406,996 |
| Mar 27 2024 | 117.46 | 0.39 | 0.33% | 117.87 | 117.87 | 116.67 | 779,609 |
| Mar 26 2024 | 117.07 | -0.47 | -0.40% | 117.85 | 118.05 | 117.00 | 480,711 |
| Mar 25 2024 | 117.54 | -0.38 | -0.32% | 117.47 | 117.92 | 117.115 | 392,795 |
| Mar 22 2024 | 117.92 | 0.17 | 0.14% | 117.58 | 118.2657 | 117.52 | 280,269 |
| Mar 21 2024 | 117.75 | 0.04 | 0.03% | 118.45 | 118.45 | 117.7011 | 350,486 |
| Mar 20 2024 | 117.71 | 1.28 | 1.10% | 116.68 | 117.76 | 116.24 | 382,197 |
| Mar 19 2024 | 116.43 | 0.67 | 0.58% | 115.28 | 116.48 | 114.81 | 349,283 |
| Mar 18 2024 | 115.76 | 1.04 | 0.91% | 116.14 | 116.6661 | 115.66 | 1,694,656 |
| Mar 15 2024 | 114.72 | -1.28 | -1.10% | 115.04 | 115.2893 | 114.36 | 373,367 |
| Mar 14 2024 | 116.00 | 0.12 | 0.10% | 116.29 | 116.515 | 115.2819 | 1,109,728 |
| Mar 13 2024 | 115.88 | -0.49 | -0.42% | 116.17 | 116.23 | 115.54 | 271,745 |
| Mar 12 2024 | 116.37 | 2.12 | 1.86% | 115.10 | 116.435 | 114.3445 | 408,696 |
| Mar 11 2024 | 114.25 | -0.62 | -0.54% | 114.38 | 114.6499 | 113.78 | 506,256 |
| Mar 08 2024 | 114.87 | -1.31 | -1.13% | 116.51 | 117.37 | 114.655 | 453,602 |
| Mar 07 2024 | 116.18 | 1.71 | 1.49% | 115.25 | 116.44 | 114.92 | 414,553 |
| Mar 06 2024 | 114.47 | 0.53 | 0.47% | 114.97 | 115.12 | 114.01 | 351,967 |
| Mar 05 2024 | 113.94 | -1.78 | -1.54% | 115.00 | 115.00 | 113.3068 | 380,060 |
| Mar 04 2024 | 115.72 | -0.39 | -0.34% | 115.91 | 116.3558 | 115.71 | 934,532 |
| Mar 01 2024 | 116.11 | 1.51 | 1.32% | 114.83 | 116.21 | 114.83 | 372,618 |
| Feb 29 2024 | 114.60 | 0.82 | 0.72% | 114.23 | 114.96 | 113.75 | 292,050 |
| Feb 28 2024 | 113.78 | -0.37 | -0.32% | 113.59 | 114.01 | 113.45 | 303,859 |
| Feb 27 2024 | 114.15 | 0.18 | 0.16% | 114.04 | 114.2125 | 113.5301 | 355,465 |
| Feb 26 2024 | 113.97 | -0.24 | -0.21% | 114.32 | 114.6377 | 113.97 | 412,479 |
