Register to chat with like-minded investors on our interactive forums.
USIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 50.57 | -0.10 | -0.20% | 50.46 | 50.58 | 50.45 | 1,951,674 |
| Jun 18 2024 | 50.67 | 0.16 | 0.32% | 50.57 | 50.74 | 50.57 | 1,568,409 |
| Jun 17 2024 | 50.51 | -0.19 | -0.37% | 50.51 | 50.535 | 50.4233 | 1,271,788 |
| Jun 14 2024 | 50.70 | 0.05 | 0.10% | 50.64 | 50.72 | 50.62 | 795,339 |
| Jun 13 2024 | 50.65 | 0.20 | 0.40% | 50.65 | 50.72 | 50.545 | 941,869 |
| Jun 12 2024 | 50.45 | 0.23 | 0.46% | 50.605 | 50.72 | 50.44 | 584,055 |
| Jun 11 2024 | 50.22 | 0.17 | 0.34% | 50.07 | 50.2368 | 50.04 | 778,073 |
| Jun 10 2024 | 50.05 | -0.08 | -0.16% | 50.05 | 50.075 | 50.01 | 599,663 |
| Jun 07 2024 | 50.13 | -0.35 | -0.69% | 50.12 | 50.21 | 50.1031 | 770,051 |
| Jun 06 2024 | 50.48 | -0.06 | -0.12% | 50.42 | 50.52 | 50.42 | 2,256,402 |
| Jun 05 2024 | 50.54 | 0.15 | 0.30% | 50.44 | 50.54 | 50.2911 | 537,057 |
| Jun 04 2024 | 50.39 | 0.18 | 0.36% | 50.33 | 50.43 | 50.28 | 500,384 |
| Jun 03 2024 | 50.21 | 0.05 | 0.10% | 50.03 | 50.22 | 50.03 | 1,034,478 |
| May 31 2024 | 50.16 | 0.23 | 0.46% | 50.07 | 50.17 | 50.0401 | 649,907 |
| May 30 2024 | 49.93 | 0.22 | 0.44% | 49.87 | 49.96 | 49.84 | 585,799 |
| May 29 2024 | 49.71 | -0.20 | -0.40% | 49.78 | 49.78 | 49.64 | 709,195 |
| May 28 2024 | 49.91 | -0.22 | -0.44% | 50.19 | 50.19 | 49.89 | 182,611 |
| May 24 2024 | 50.13 | 0.10 | 0.20% | 50.06 | 50.15 | 50.01 | 525,744 |
| May 23 2024 | 50.03 | -0.17 | -0.34% | 50.24 | 50.27 | 49.99 | 680,937 |
| May 22 2024 | 50.20 | -0.06 | -0.12% | 50.16 | 50.26 | 50.13 | 1,093,797 |
| May 21 2024 | 50.26 | 0.07 | 0.14% | 50.31 | 50.31 | 50.24 | 591,856 |
| May 20 2024 | 50.19 | -0.03 | -0.06% | 50.16 | 50.2268 | 50.16 | 653,978 |
| May 17 2024 | 50.22 | -0.08 | -0.16% | 50.27 | 50.295 | 50.195 | 752,472 |
| May 16 2024 | 50.30 | -0.06 | -0.12% | 50.39 | 50.41 | 50.285 | 1,339,708 |
| May 15 2024 | 50.36 | 0.35 | 0.70% | 50.32 | 50.41 | 50.23 | 751,731 |
| May 14 2024 | 50.01 | 0.14 | 0.28% | 49.98 | 50.05 | 49.93 | 665,156 |
| May 13 2024 | 49.87 | 0.00 | 0.01% | 49.96 | 50.00 | 49.86 | 766,506 |
| May 10 2024 | 49.865 | -0.11 | -0.21% | 49.90 | 49.935 | 49.82 | 725,328 |
| May 09 2024 | 49.97 | 0.04 | 0.08% | 49.90 | 50.026 | 49.8601 | 805,408 |
| May 08 2024 | 49.93 | -0.08 | -0.16% | 49.90 | 49.98 | 49.8988 | 969,792 |
| May 07 2024 | 50.01 | 0.03 | 0.06% | 49.98 | 50.15 | 49.97 | 2,177,581 |
| May 06 2024 | 49.98 | 0.11 | 0.22% | 49.93 | 49.99 | 49.90 | 747,830 |
| May 03 2024 | 49.87 | 0.25 | 0.50% | 49.95 | 49.9788 | 49.745 | 668,467 |
| May 02 2024 | 49.62 | 0.26 | 0.53% | 49.41 | 49.63 | 49.3541 | 1,186,730 |
| May 01 2024 | 49.36 | 0.00 | 0.00% | 49.27 | 49.5541 | 49.22 | 2,143,419 |
| Apr 30 2024 | 49.36 | -0.23 | -0.46% | 49.44 | 49.51 | 49.33 | 1,031,825 |
| Apr 29 2024 | 49.59 | 0.17 | 0.34% | 49.57 | 49.61 | 49.485 | 1,248,757 |
| Apr 26 2024 | 49.42 | 0.13 | 0.26% | 49.45 | 49.49 | 49.39 | 1,377,162 |
| Apr 25 2024 | 49.29 | -0.10 | -0.20% | 49.11 | 49.30 | 49.075 | 701,679 |
| Apr 24 2024 | 49.39 | -0.16 | -0.32% | 49.46 | 49.47 | 49.29 | 701,661 |
| Apr 23 2024 | 49.55 | 0.08 | 0.16% | 49.43 | 49.6787 | 49.38 | 718,050 |
| Apr 22 2024 | 49.47 | 0.09 | 0.18% | 49.37 | 49.48 | 49.36 | 947,918 |
| Apr 19 2024 | 49.38 | 0.06 | 0.12% | 49.47 | 49.48 | 49.345 | 908,833 |
| Apr 18 2024 | 49.32 | -0.11 | -0.22% | 49.43 | 49.445 | 49.28 | 829,899 |
| Apr 17 2024 | 49.43 | 0.22 | 0.45% | 49.42 | 49.48 | 49.315 | 1,528,133 |
| Apr 16 2024 | 49.21 | -0.12 | -0.24% | 49.10 | 49.249 | 49.09 | 1,740,477 |
| Apr 15 2024 | 49.33 | -0.41 | -0.82% | 49.54 | 49.54 | 49.27 | 1,772,325 |
| Apr 12 2024 | 49.74 | 0.10 | 0.20% | 49.82 | 49.825 | 49.722 | 577,422 |
| Apr 11 2024 | 49.64 | -0.04 | -0.08% | 49.79 | 49.82 | 49.55 | 989,255 |
| Apr 10 2024 | 49.68 | -0.60 | -1.19% | 49.91 | 49.92 | 49.639 | 1,274,835 |
| Apr 09 2024 | 50.28 | 0.20 | 0.40% | 50.21 | 50.32 | 50.21 | 909,848 |
| Apr 08 2024 | 50.08 | -0.01 | -0.02% | 50.06 | 50.145 | 50.01 | 1,638,060 |
| Apr 05 2024 | 50.09 | -0.17 | -0.34% | 50.10 | 50.225 | 50.08 | 1,146,589 |
| Apr 04 2024 | 50.26 | 0.06 | 0.12% | 50.33 | 50.34 | 50.17 | 742,164 |
| Apr 03 2024 | 50.20 | 0.02 | 0.04% | 50.05 | 50.255 | 49.9775 | 830,490 |
| Apr 02 2024 | 50.18 | -0.03 | -0.06% | 50.05 | 50.18 | 49.95 | 662,681 |
| Apr 01 2024 | 50.21 | -0.56 | -1.10% | 50.43 | 50.43 | 50.17 | 793,281 |
| Mar 28 2024 | 50.77 | -0.04 | -0.08% | 50.76 | 50.86 | 50.73 | 719,639 |
| Mar 27 2024 | 50.81 | 0.26 | 0.51% | 50.59 | 50.82 | 50.58 | 729,493 |
| Mar 26 2024 | 50.55 | 0.00 | 0.00% | 50.55 | 50.58 | 50.48 | 3,428,715 |
| Mar 25 2024 | 50.55 | -0.14 | -0.28% | 50.68 | 50.68 | 50.5326 | 806,496 |
