Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IUES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 9.1488 | -0.23 | -2.41% | 9.32 | 9.3263 | 9.12 | 58,235 |
| May 21 2024 | 9.375 | -0.03 | -0.27% | 9.3525 | 9.4113 | 9.31 | 117,764 |
| May 20 2024 | 9.40 | 0.05 | 0.56% | 9.43 | 9.4575 | 9.37 | 82,146 |
| May 17 2024 | 9.3475 | 0.02 | 0.16% | 9.3075 | 9.36 | 9.2638 | 70,160 |
| May 16 2024 | 9.3325 | 0.04 | 0.48% | 9.30 | 9.3663 | 9.26 | 64,011 |
| May 15 2024 | 9.2875 | 0.02 | 0.22% | 9.345 | 9.3875 | 9.14 | 2,051,178 |
| May 14 2024 | 9.2675 | 0.00 | 0.00% | 9.2825 | 9.3088 | 9.2275 | 2,234,301 |
| May 13 2024 | 9.2675 | -0.07 | -0.78% | 9.3175 | 9.3863 | 9.2638 | 355,845 |
| May 10 2024 | 9.34 | 0.02 | 0.19% | 9.40 | 9.4238 | 9.3212 | 423,238 |
| May 09 2024 | 9.3225 | 0.04 | 0.46% | 9.2525 | 9.345 | 9.2175 | 130,931 |
| May 08 2024 | 9.28 | 0.00 | 0.00% | 9.2025 | 9.28 | 9.1675 | 84,514 |
| May 07 2024 | 9.28 | 0.19 | 2.12% | 9.2575 | 9.3188 | 9.2438 | 102,551 |
| May 03 2024 | 9.0875 | -0.09 | -1.01% | 9.21 | 9.5938 | 9.0588 | 476,460 |
| May 02 2024 | 9.18 | 0.05 | 0.55% | 9.1975 | 9.2688 | 9.1413 | 58,240 |
| May 01 2024 | 9.13 | -0.30 | -3.21% | 9.26 | 9.31 | 9.13 | 188,201 |
| Apr 30 2024 | 9.4325 | -0.11 | -1.10% | 9.56 | 9.57 | 9.4113 | 93,500 |
| Apr 29 2024 | 9.5375 | 0.12 | 1.31% | 9.5125 | 9.57 | 9.4538 | 101,982 |
| Apr 26 2024 | 9.4138 | -0.12 | -1.25% | 9.5825 | 9.615 | 9.395 | 123,458 |
| Apr 25 2024 | 9.5325 | 0.01 | 0.14% | 9.60 | 9.6163 | 9.4462 | 323,978 |
| Apr 24 2024 | 9.5188 | 0.04 | 0.46% | 9.5275 | 9.55 | 9.4275 | 100,725 |
| Apr 23 2024 | 9.475 | 0.01 | 0.16% | 9.50 | 9.5225 | 9.3925 | 73,087 |
| Apr 22 2024 | 9.46 | 0.04 | 0.42% | 9.39 | 9.48 | 9.3063 | 408,533 |
| Apr 19 2024 | 9.42 | 0.05 | 0.52% | 9.3875 | 9.4938 | 9.275 | 25,704 |
| Apr 18 2024 | 9.3713 | 0.01 | 0.07% | 9.37 | 9.4163 | 9.2963 | 104,655 |
| Apr 17 2024 | 9.365 | 0.00 | -0.04% | 9.3525 | 9.445 | 9.3363 | 41,681 |
| Apr 16 2024 | 9.3688 | -0.16 | -1.69% | 9.44 | 9.4813 | 9.3025 | 343,135 |
| Apr 15 2024 | 9.53 | -0.17 | -1.73% | 9.5775 | 9.6337 | 9.51 | 67,242 |
| Apr 12 2024 | 9.6975 | 0.12 | 1.28% | 9.695 | 9.825 | 9.6775 | 230,188 |
| Apr 11 2024 | 9.575 | -0.09 | -0.88% | 9.685 | 9.7775 | 9.5613 | 1,640,562 |
| Apr 10 2024 | 9.66 | 0.04 | 0.40% | 9.705 | 9.7963 | 9.6125 | 336,160 |
| Apr 09 2024 | 9.6213 | -0.09 | -0.93% | 9.64 | 9.7563 | 9.5975 | 218,969 |
| Apr 08 2024 | 9.7113 | 0.03 | 0.26% | 9.6775 | 9.7775 | 9.6475 | 97,213 |
| Apr 05 2024 | 9.6863 | 0.02 | 0.19% | 9.665 | 9.6925 | 9.605 | 467,177 |
| Apr 04 2024 | 9.6675 | 0.04 | 0.44% | 9.6625 | 9.6788 | 9.6025 | 90,225 |
| Apr 03 2024 | 9.625 | 0.13 | 1.40% | 9.61 | 9.635 | 9.5475 | 97,032 |
| Apr 02 2024 | 9.4925 | 0.16 | 1.77% | 9.4275 | 9.58 | 9.4275 | 167,495 |
| Mar 28 2024 | 9.3275 | 0.12 | 1.25% | 9.2275 | 9.355 | 9.2275 | 166,233 |
| Mar 27 2024 | 9.2125 | 0.01 | 0.14% | 9.22 | 9.2338 | 9.15 | 884,032 |
| Mar 26 2024 | 9.20 | -0.08 | -0.81% | 9.25 | 9.2913 | 9.1588 | 74,035 |
| Mar 25 2024 | 9.275 | 0.12 | 1.26% | 9.16 | 9.3188 | 9.1463 | 134,650 |
| Mar 22 2024 | 9.16 | -0.01 | -0.05% | 9.20 | 9.2113 | 9.1438 | 191,110 |
| Mar 21 2024 | 9.165 | 0.11 | 1.19% | 9.15 | 9.21 | 9.1125 | 1,037,698 |
| Mar 20 2024 | 9.0575 | -0.08 | -0.85% | 9.135 | 9.135 | 9.0575 | 415,257 |
| Mar 19 2024 | 9.135 | 0.09 | 1.02% | 9.015 | 9.1413 | 9.0087 | 208,315 |
| Mar 18 2024 | 9.0425 | 0.04 | 0.43% | 9.0025 | 9.0763 | 8.9575 | 121,732 |
| Mar 15 2024 | 9.0038 | 0.04 | 0.42% | 9.00 | 9.07 | 8.9488 | 194,860 |
| Mar 14 2024 | 8.9663 | 0.09 | 1.03% | 8.90 | 8.9738 | 8.8863 | 45,184 |
| Mar 13 2024 | 8.875 | 0.13 | 1.49% | 8.745 | 8.9213 | 8.7275 | 40,028 |
| Mar 12 2024 | 8.745 | 0.05 | 0.60% | 8.8075 | 8.8288 | 8.6788 | 16,045 |
| Mar 11 2024 | 8.6925 | 0.05 | 0.61% | 8.67 | 8.7225 | 8.6113 | 128,593 |
| Mar 08 2024 | 8.64 | -0.01 | -0.12% | 8.6825 | 8.685 | 8.6088 | 39,718 |
| Mar 07 2024 | 8.65 | 0.01 | 0.12% | 8.5525 | 8.6925 | 8.5438 | 29,363 |
| Mar 06 2024 | 8.64 | 0.06 | 0.66% | 8.5625 | 8.6638 | 8.53 | 60,884 |
| Mar 05 2024 | 8.5838 | 0.08 | 0.99% | 8.4825 | 8.5838 | 8.43 | 82,160 |
| Mar 04 2024 | 8.50 | -0.09 | -1.08% | 8.545 | 8.5988 | 8.48 | 107,254 |
| Mar 01 2024 | 8.5925 | 0.11 | 1.30% | 8.46 | 8.6025 | 8.4325 | 35,652 |
| Feb 29 2024 | 8.4825 | 0.07 | 0.80% | 8.425 | 8.49 | 8.4125 | 141,819 |
| Feb 28 2024 | 8.415 | -0.02 | -0.21% | 8.4625 | 8.5238 | 8.3888 | 54,575 |
| Feb 27 2024 | 8.4325 | -0.07 | -0.82% | 8.48 | 8.5275 | 8.4038 | 61,436 |
| Feb 26 2024 | 8.5025 | 0.06 | 0.73% | 8.42 | 8.5438 | 8.3925 | 46,138 |
| Feb 23 2024 | 8.4413 | -0.06 | -0.66% | 8.50 | 8.50 | 8.3663 | 25,097 |
