Register for real-time alerts, custom portfolio, and market movers
IUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 50.4611 | 0.09 | 0.19% | 50.4479 | 50.5539 | 50.1881 | 25,993 |
| Jun 13 2024 | 50.3676 | 0.39 | 0.77% | 50.0028 | 50.3707 | 49.94 | 27,856 |
| Jun 12 2024 | 49.9814 | 0.09 | 0.18% | 49.9399 | 50.21 | 49.8833 | 15,725 |
| Jun 11 2024 | 49.8908 | 0.22 | 0.44% | 49.6587 | 49.8915 | 49.5733 | 9,515 |
| Jun 10 2024 | 49.6718 | 0.24 | 0.49% | 49.6252 | 49.737 | 49.44 | 18,403 |
| Jun 07 2024 | 49.43 | 0.41 | 0.84% | 49.0874 | 49.6338 | 48.9919 | 21,229 |
| Jun 06 2024 | 49.016 | -0.10 | -0.19% | 49.0794 | 49.2007 | 48.9254 | 13,316 |
| Jun 05 2024 | 49.1113 | 0.59 | 1.21% | 48.6135 | 49.1113 | 48.5474 | 14,743 |
| Jun 04 2024 | 48.5221 | 0.27 | 0.56% | 48.363 | 48.5587 | 48.1463 | 12,650 |
| Jun 03 2024 | 48.25 | -0.26 | -0.54% | 48.6629 | 48.7219 | 47.9989 | 33,765 |
| May 31 2024 | 48.5126 | 0.36 | 0.75% | 48.2011 | 48.5126 | 47.7561 | 14,719 |
| May 30 2024 | 48.15 | -0.53 | -1.08% | 48.4232 | 48.4569 | 48.15 | 17,428 |
| May 29 2024 | 48.6756 | 0.04 | 0.09% | 48.6075 | 48.7099 | 48.4182 | 14,858 |
| May 28 2024 | 48.632 | -0.20 | -0.41% | 48.7171 | 48.8317 | 48.5105 | 14,208 |
| May 27 2024 | 48.8311 | 0.15 | 0.30% | 48.7523 | 48.8388 | 48.66 | 19,718 |
| May 24 2024 | 48.6843 | 0.11 | 0.24% | 48.6563 | 48.7949 | 48.5261 | 12,122 |
| May 23 2024 | 48.57 | -0.22 | -0.45% | 49.1396 | 49.2169 | 48.5282 | 24,037 |
| May 22 2024 | 48.7899 | -0.05 | -0.11% | 48.8878 | 48.9789 | 48.7071 | 14,046 |
| May 21 2024 | 48.8446 | 0.08 | 0.16% | 48.7687 | 48.8709 | 48.6702 | 19,290 |
| May 20 2024 | 48.7676 | 0.17 | 0.36% | 48.6679 | 48.8971 | 48.6398 | 15,653 |
| May 17 2024 | 48.5936 | -0.01 | -0.03% | 48.6124 | 48.7679 | 48.467 | 8,130 |
| May 16 2024 | 48.6071 | -0.01 | -0.03% | 48.7112 | 48.8399 | 48.6071 | 34,397 |
| May 15 2024 | 48.62 | 0.31 | 0.65% | 48.3369 | 48.62 | 48.2389 | 50,451 |
| May 14 2024 | 48.3068 | 0.05 | 0.09% | 48.2543 | 48.3496 | 48.0694 | 9,926 |
| May 13 2024 | 48.2611 | -0.06 | -0.13% | 48.3363 | 48.3827 | 48.1555 | 13,211 |
| May 10 2024 | 48.3257 | 0.24 | 0.49% | 48.2775 | 48.4009 | 48.2046 | 15,080 |
| May 09 2024 | 48.0882 | -0.03 | -0.06% | 48.0214 | 48.2339 | 47.9641 | 5,601 |
| May 08 2024 | 48.1181 | 0.09 | 0.19% | 48.1173 | 48.1468 | 47.8911 | 23,392 |
| May 07 2024 | 48.0257 | 0.18 | 0.39% | 47.9462 | 48.1166 | 47.8921 | 24,053 |
| May 06 2024 | 47.841 | 0.41 | 0.87% | 47.5172 | 47.841 | 47.4762 | 18,424 |
| May 03 2024 | 47.4269 | 0.33 | 0.71% | 47.1106 | 47.513 | 47.0791 | 16,420 |
| May 02 2024 | 47.0937 | 0.03 | 0.07% | 46.961 | 47.1137 | 46.6823 | 53,134 |
| Apr 30 2024 | 47.0618 | -0.42 | -0.89% | 47.5532 | 47.6465 | 47.0618 | 23,787 |
| Apr 29 2024 | 47.4867 | 0.01 | 0.02% | 47.5106 | 47.6999 | 47.40 | 24,642 |
| Apr 26 2024 | 47.4778 | 0.60 | 1.27% | 47.2739 | 47.6504 | 47.1202 | 11,380 |
| Apr 25 2024 | 46.8809 | -0.34 | -0.73% | 46.7684 | 46.9135 | 46.4849 | 12,041 |
| Apr 24 2024 | 47.2247 | 0.04 | 0.08% | 47.3946 | 47.3959 | 47.0326 | 16,299 |
| Apr 23 2024 | 47.1853 | 0.23 | 0.48% | 46.8686 | 47.2283 | 46.7361 | 28,622 |
| Apr 22 2024 | 46.9582 | 0.61 | 1.31% | 46.5558 | 47.096 | 46.52 | 31,478 |
| Apr 19 2024 | 46.35 | -0.58 | -1.23% | 46.526 | 46.8369 | 46.35 | 15,601 |
| Apr 18 2024 | 46.9291 | 0.00 | 0.00% | 46.9665 | 47.2099 | 46.80 | 17,443 |
| Apr 17 2024 | 46.93 | -0.58 | -1.22% | 47.3715 | 47.5129 | 46.8467 | 29,042 |
| Apr 16 2024 | 47.5102 | 0.01 | 0.03% | 47.4283 | 47.5759 | 47.2111 | 14,352 |
| Apr 15 2024 | 47.4954 | -0.36 | -0.75% | 48.0508 | 48.3561 | 47.40 | 37,614 |
| Apr 12 2024 | 47.8524 | -0.49 | -1.01% | 48.3405 | 48.5219 | 47.8301 | 13,933 |
| Apr 11 2024 | 48.3402 | 0.56 | 1.17% | 47.8489 | 48.3402 | 47.6789 | 85,418 |
| Apr 10 2024 | 47.7793 | 0.10 | 0.22% | 47.8193 | 47.9129 | 47.40 | 22,177 |
| Apr 09 2024 | 47.6746 | -0.07 | -0.14% | 47.7632 | 47.8109 | 47.3519 | 13,777 |
| Apr 08 2024 | 47.7437 | -0.10 | -0.21% | 47.7881 | 47.9349 | 47.7161 | 19,929 |
| Apr 05 2024 | 47.8459 | 0.56 | 1.18% | 47.3985 | 48.0034 | 47.3711 | 34,462 |
| Apr 04 2024 | 47.2892 | -0.60 | -1.26% | 47.9894 | 48.1891 | 47.2687 | 24,579 |
| Apr 03 2024 | 47.8905 | -0.25 | -0.52% | 47.9909 | 48.1254 | 47.7659 | 21,480 |
| Apr 02 2024 | 48.1385 | -0.32 | -0.65% | 48.5776 | 48.6559 | 47.90 | 67,407 |
| Mar 28 2024 | 48.4546 | 0.16 | 0.34% | 48.2792 | 48.5685 | 48.2759 | 33,592 |
| Mar 27 2024 | 48.2924 | 0.39 | 0.82% | 48.0027 | 48.31 | 47.9445 | 23,912 |
| Mar 26 2024 | 47.9011 | -0.04 | -0.09% | 47.9735 | 48.1009 | 47.8937 | 15,362 |
| Mar 25 2024 | 47.9446 | -0.19 | -0.39% | 48.0944 | 48.1858 | 47.9051 | 23,400 |
| Mar 22 2024 | 48.131 | 0.06 | 0.12% | 48.17 | 48.3259 | 48.0971 | 19,051 |
| Mar 21 2024 | 48.0726 | 0.42 | 0.88% | 47.754 | 48.2031 | 47.712 | 20,225 |
| Mar 20 2024 | 47.6535 | 0.22 | 0.46% | 47.3757 | 47.6959 | 47.3415 | 17,686 |
| Mar 19 2024 | 47.435 | 0.27 | 0.58% | 47.1338 | 47.4551 | 47.00 | 20,473 |
