Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 51.935 | -0.45 | -0.85% | 52.165 | 52.4688 | 51.935 | 64,485 |
| May 30 2024 | 52.38 | -0.21 | -0.39% | 52.2425 | 52.5638 | 52.23 | 17,156 |
| May 29 2024 | 52.585 | -0.33 | -0.62% | 52.755 | 52.8563 | 52.4588 | 203,392 |
| May 28 2024 | 52.9125 | 0.01 | 0.01% | 52.9325 | 53.0975 | 52.8088 | 223,173 |
| May 24 2024 | 52.905 | -0.11 | -0.21% | 52.5725 | 52.9675 | 52.535 | 79,515 |
| May 23 2024 | 53.0175 | -0.01 | -0.02% | 53.2125 | 53.5625 | 52.83 | 55,448 |
| May 22 2024 | 53.0275 | 0.07 | 0.13% | 53.0625 | 53.0875 | 52.9713 | 9,764 |
| May 21 2024 | 52.9575 | -0.12 | -0.23% | 52.955 | 53.015 | 52.8438 | 23,995 |
| May 20 2024 | 53.0813 | 0.30 | 0.56% | 52.935 | 53.0925 | 52.8788 | 12,127 |
| May 17 2024 | 52.785 | -0.29 | -0.55% | 52.8175 | 52.875 | 52.7475 | 39,375 |
| May 16 2024 | 53.0775 | 0.33 | 0.63% | 52.985 | 53.1375 | 52.8813 | 39,349 |
| May 15 2024 | 52.745 | 0.67 | 1.30% | 52.2975 | 52.7825 | 52.0938 | 30,531 |
| May 14 2024 | 52.07 | 0.05 | 0.09% | 52.0375 | 52.3538 | 51.7225 | 36,227 |
| May 13 2024 | 52.0225 | 0.03 | 0.06% | 52.09 | 52.22 | 52.0225 | 28,385 |
| May 10 2024 | 51.9925 | 0.13 | 0.25% | 52.065 | 52.2625 | 51.945 | 15,186 |
| May 09 2024 | 51.865 | 0.22 | 0.42% | 51.5925 | 51.895 | 51.52 | 10,431 |
| May 08 2024 | 51.6475 | -0.08 | -0.15% | 51.6925 | 51.7238 | 51.4275 | 19,244 |
| May 07 2024 | 51.7275 | 0.74 | 1.45% | 51.6375 | 51.7763 | 51.565 | 52,779 |
| May 03 2024 | 50.9875 | 0.86 | 1.72% | 50.565 | 51.9625 | 50.5275 | 92,740 |
| May 02 2024 | 50.125 | 0.10 | 0.19% | 50.22 | 50.4275 | 49.9038 | 60,539 |
| May 01 2024 | 50.0288 | -0.60 | -1.19% | 50.085 | 50.135 | 49.8863 | 18,080 |
| Apr 30 2024 | 50.63 | -0.23 | -0.45% | 50.9225 | 50.995 | 50.5863 | 102,592 |
| Apr 29 2024 | 50.8575 | 0.10 | 0.20% | 50.915 | 51.0263 | 50.8338 | 46,910 |
| Apr 26 2024 | 50.755 | 0.86 | 1.73% | 50.72 | 51.7813 | 50.4963 | 139,856 |
| Apr 25 2024 | 49.8925 | -0.52 | -1.04% | 50.22 | 50.2888 | 49.6963 | 235,369 |
| Apr 24 2024 | 50.415 | -0.01 | -0.01% | 50.6275 | 50.6975 | 50.3525 | 86,871 |
| Apr 23 2024 | 50.4225 | 0.83 | 1.67% | 49.9275 | 50.5013 | 49.8225 | 85,042 |
| Apr 22 2024 | 49.5925 | -0.14 | -0.28% | 49.715 | 49.7938 | 49.4863 | 112,311 |
| Apr 19 2024 | 49.73 | -0.54 | -1.08% | 49.6525 | 49.9925 | 49.605 | 94,304 |
| Apr 18 2024 | 50.2725 | 0.20 | 0.40% | 50.21 | 50.36 | 49.8963 | 61,814 |
| Apr 17 2024 | 50.07 | -0.28 | -0.56% | 50.2625 | 50.58 | 50.07 | 37,455 |
| Apr 16 2024 | 50.3525 | -0.80 | -1.56% | 50.2825 | 50.5775 | 50.1838 | 85,226 |
| Apr 15 2024 | 51.15 | -0.15 | -0.29% | 51.2475 | 51.5325 | 51.0163 | 66,274 |
| Apr 12 2024 | 51.2975 | -0.04 | -0.07% | 51.80 | 51.8225 | 51.135 | 256,435 |
| Apr 11 2024 | 51.335 | -0.01 | -0.01% | 51.365 | 52.05 | 51.0925 | 22,167 |
| Apr 10 2024 | 51.3425 | -0.18 | -0.35% | 51.94 | 52.4663 | 51.035 | 54,431 |
| Apr 09 2024 | 51.5225 | -0.36 | -0.70% | 51.85 | 52.0688 | 51.37 | 25,917 |
| Apr 08 2024 | 51.885 | 0.17 | 0.34% | 51.74 | 52.0025 | 51.6475 | 29,934 |
| Apr 05 2024 | 51.71 | -0.52 | -0.99% | 51.3625 | 52.165 | 51.1488 | 49,155 |
| Apr 04 2024 | 52.2288 | 0.20 | 0.38% | 52.0325 | 52.33 | 52.0138 | 20,166 |
| Apr 03 2024 | 52.0325 | 0.31 | 0.60% | 51.7775 | 52.0713 | 51.685 | 16,065 |
| Apr 02 2024 | 51.72 | -0.54 | -1.02% | 52.135 | 52.2063 | 51.5638 | 27,971 |
| Mar 28 2024 | 52.255 | 0.28 | 0.54% | 52.2275 | 52.4125 | 52.1838 | 21,805 |
| Mar 27 2024 | 51.9725 | -0.10 | -0.18% | 51.9825 | 52.1788 | 51.89 | 50,384 |
| Mar 26 2024 | 52.0675 | 0.07 | 0.12% | 52.045 | 52.1988 | 52.0175 | 51,107 |
| Mar 25 2024 | 52.0025 | -0.07 | -0.12% | 52.0225 | 52.095 | 51.8838 | 90,813 |
| Mar 22 2024 | 52.0675 | -0.25 | -0.48% | 52.165 | 52.31 | 52.045 | 97,512 |
| Mar 21 2024 | 52.32 | 0.80 | 1.55% | 52.30 | 52.38 | 52.1088 | 21,388 |
| Mar 20 2024 | 51.5225 | 0.14 | 0.28% | 51.50 | 51.62 | 51.4375 | 22,348 |
| Mar 19 2024 | 51.38 | 0.04 | 0.07% | 51.2125 | 51.38 | 50.9238 | 50,702 |
| Mar 18 2024 | 51.345 | 0.49 | 0.96% | 51.05 | 51.5025 | 51.03 | 49,312 |
| Mar 15 2024 | 50.855 | -0.43 | -0.83% | 51.24 | 51.4038 | 50.8238 | 101,845 |
| Mar 14 2024 | 51.28 | -0.29 | -0.57% | 51.5475 | 51.7688 | 51.1288 | 77,710 |
| Mar 13 2024 | 51.5725 | 0.11 | 0.22% | 51.68 | 51.70 | 51.5113 | 84,042 |
| Mar 12 2024 | 51.46 | 0.43 | 0.84% | 51.27 | 51.6013 | 50.955 | 187,343 |
| Mar 11 2024 | 51.03 | -0.41 | -0.80% | 51.06 | 51.1075 | 50.8013 | 49,097 |
| Mar 08 2024 | 51.4425 | 0.11 | 0.20% | 51.49 | 51.77 | 51.1725 | 18,225 |
| Mar 07 2024 | 51.3375 | 0.32 | 0.62% | 50.78 | 51.4325 | 50.6975 | 36,017 |
| Mar 06 2024 | 51.02 | 0.25 | 0.50% | 50.73 | 52.87 | 50.73 | 73,664 |
| Mar 05 2024 | 50.7675 | -0.43 | -0.83% | 51.0675 | 51.0925 | 50.695 | 125,015 |
| Mar 04 2024 | 51.1925 | 0.19 | 0.38% | 51.2225 | 51.265 | 51.115 | 32,439 |
