Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IUMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,080.00 | 1.25 | 0.12% | 1,073.00 | 1,080.00 | 1,069.00 | 17,061 |
| May 23 2024 | 1,078.75 | 9.25 | 0.86% | 1,077.00 | 1,082.75 | 1,071.50 | 9,008 |
| May 22 2024 | 1,069.50 | 1.50 | 0.14% | 1,066.50 | 1,071.00 | 1,066.00 | 9,874 |
| May 21 2024 | 1,068.00 | -1.00 | -0.09% | 1,068.50 | 1,069.75 | 1,063.25 | 4,380 |
| May 20 2024 | 1,069.00 | 7.00 | 0.66% | 1,065.00 | 1,069.00 | 1,061.00 | 3,335 |
| May 17 2024 | 1,062.00 | -11.50 | -1.07% | 1,065.50 | 1,068.75 | 1,061.50 | 57,334 |
| May 16 2024 | 1,073.50 | 8.50 | 0.80% | 1,074.00 | 1,077.75 | 1,070.25 | 1,786 |
| May 15 2024 | 1,065.00 | 13.50 | 1.28% | 1,056.00 | 1,066.50 | 1,054.25 | 20,735 |
| May 14 2024 | 1,051.50 | -2.00 | -0.19% | 1,049.00 | 1,054.25 | 1,045.75 | 36,080 |
| May 13 2024 | 1,053.50 | -6.50 | -0.61% | 1,059.00 | 1,061.75 | 1,050.75 | 57,356 |
| May 10 2024 | 1,060.00 | -0.75 | -0.07% | 1,065.50 | 1,068.25 | 1,059.25 | 1,925 |
| May 09 2024 | 1,060.75 | 1.25 | 0.12% | 1,059.50 | 1,061.75 | 1,054.50 | 11,605 |
| May 08 2024 | 1,059.50 | 3.00 | 0.28% | 1,061.50 | 1,062.75 | 1,058.75 | 7,083 |
| May 07 2024 | 1,056.50 | 26.00 | 2.52% | 1,053.00 | 1,057.50 | 1,049.75 | 42,750 |
| May 03 2024 | 1,030.50 | 14.00 | 1.38% | 1,017.00 | 1,055.75 | 1,003.25 | 98,819 |
| May 02 2024 | 1,016.50 | 3.75 | 0.37% | 1,016.50 | 1,023.00 | 1,009.75 | 3,091 |
| May 01 2024 | 1,012.75 | -18.25 | -1.77% | 1,015.50 | 1,020.25 | 1,011.50 | 12,501 |
| Apr 30 2024 | 1,031.00 | 1.00 | 0.10% | 1,036.00 | 1,040.75 | 1,029.00 | 65,508 |
| Apr 29 2024 | 1,030.00 | -10.50 | -1.01% | 1,041.00 | 1,041.00 | 1,030.00 | 3,518 |
| Apr 26 2024 | 1,040.50 | 30.00 | 2.97% | 1,027.50 | 1,043.50 | 1,025.00 | 2,106 |
| Apr 25 2024 | 1,010.50 | -18.75 | -1.82% | 1,012.00 | 1,013.50 | 999.875 | 36,087 |
| Apr 24 2024 | 1,029.25 | -1.25 | -0.12% | 1,039.50 | 1,042.00 | 1,027.00 | 7,906 |
| Apr 23 2024 | 1,030.50 | 17.50 | 1.73% | 1,022.00 | 1,032.25 | 1,017.25 | 2,264 |
| Apr 22 2024 | 1,013.00 | -3.00 | -0.30% | 1,016.50 | 1,024.00 | 1,009.00 | 19,461 |
| Apr 19 2024 | 1,016.00 | -24.75 | -2.38% | 1,021.50 | 1,028.50 | 1,013.50 | 1,551 |
| Apr 18 2024 | 1,040.75 | -1.50 | -0.14% | 1,040.75 | 1,040.75 | 1,040.75 | 4,491 |
| Apr 17 2024 | 1,042.25 | -6.75 | -0.64% | 1,043.50 | 1,054.50 | 1,041.50 | 17,418 |
| Apr 16 2024 | 1,049.00 | -14.00 | -1.32% | 1,042.50 | 1,049.00 | 1,039.75 | 25,163 |
| Apr 15 2024 | 1,063.00 | -3.00 | -0.28% | 1,063.00 | 1,071.75 | 1,060.50 | 17,556 |
| Apr 12 2024 | 1,066.00 | 1.00 | 0.09% | 1,072.00 | 1,074.75 | 1,062.25 | 26,110 |
| Apr 11 2024 | 1,065.00 | 8.00 | 0.76% | 1,056.00 | 1,065.25 | 1,050.00 | 113,240 |
| Apr 10 2024 | 1,057.00 | 12.25 | 1.17% | 1,051.50 | 1,058.50 | 1,010.375 | 18,279 |
| Apr 09 2024 | 1,044.75 | -17.75 | -1.67% | 1,052.50 | 1,053.50 | 1,038.50 | 123,613 |
| Apr 08 2024 | 1,062.50 | -1.75 | -0.16% | 1,065.00 | 1,070.00 | 1,056.75 | 20,455 |
| Apr 05 2024 | 1,064.25 | -5.25 | -0.49% | 1,051.50 | 1,067.25 | 1,034.00 | 39,554 |
| Apr 04 2024 | 1,069.50 | 2.00 | 0.19% | 1,064.00 | 1,074.25 | 1,064.00 | 23,371 |
| Apr 03 2024 | 1,067.50 | 10.00 | 0.95% | 1,058.50 | 1,068.75 | 1,054.50 | 6,233 |
| Apr 02 2024 | 1,057.50 | -4.50 | -0.42% | 1,071.50 | 1,071.50 | 1,051.25 | 26,324 |
| Mar 28 2024 | 1,062.00 | 2.50 | 0.24% | 1,063.50 | 1,065.75 | 1,059.25 | 5,485 |
| Mar 27 2024 | 1,059.50 | -11.50 | -1.07% | 1,070.50 | 1,075.00 | 1,056.00 | 5,576 |
| Mar 26 2024 | 1,071.00 | 2.00 | 0.19% | 1,069.00 | 1,074.25 | 1,069.00 | 2,387 |
| Mar 25 2024 | 1,069.00 | -1.00 | -0.09% | 1,072.50 | 1,073.00 | 1,061.25 | 636 |
| Mar 22 2024 | 1,070.00 | -2.00 | -0.19% | 1,075.50 | 1,077.50 | 1,067.25 | 29,319 |
| Mar 21 2024 | 1,072.00 | 33.50 | 3.23% | 1,055.50 | 1,072.75 | 1,051.75 | 52,123 |
| Mar 20 2024 | 1,038.50 | 6.50 | 0.63% | 1,042.00 | 1,043.50 | 1,036.50 | 670 |
| Mar 19 2024 | 1,032.00 | -2.50 | -0.24% | 1,030.50 | 1,036.75 | 1,022.00 | 8,166 |
| Mar 18 2024 | 1,034.50 | 11.50 | 1.12% | 1,027.00 | 1,038.75 | 1,026.25 | 11,868 |
| Mar 15 2024 | 1,023.00 | -14.50 | -1.40% | 1,030.50 | 1,036.75 | 1,021.75 | 11,515 |
| Mar 14 2024 | 1,037.50 | 2.00 | 0.19% | 1,042.50 | 1,042.75 | 1,031.25 | 83,285 |
| Mar 13 2024 | 1,035.50 | -1.00 | -0.10% | 1,042.00 | 1,045.25 | 1,034.00 | 47,496 |
| Mar 12 2024 | 1,036.50 | 17.00 | 1.67% | 1,030.00 | 1,040.75 | 999.875 | 45,384 |
| Mar 11 2024 | 1,019.50 | -16.00 | -1.55% | 1,016.00 | 1,022.25 | 1,010.25 | 2,167 |
| Mar 08 2024 | 1,035.50 | -9.25 | -0.89% | 1,050.50 | 1,052.25 | 1,035.25 | 111,477 |
| Mar 07 2024 | 1,044.75 | 8.25 | 0.80% | 1,030.50 | 1,045.50 | 1,030.00 | 58,007 |
| Mar 06 2024 | 1,036.50 | 8.75 | 0.85% | 1,031.50 | 1,053.00 | 1,031.25 | 9,709 |
| Mar 05 2024 | 1,027.75 | -22.25 | -2.12% | 1,044.00 | 1,046.50 | 1,023.25 | 132,543 |
| Mar 04 2024 | 1,050.00 | 9.50 | 0.91% | 1,047.50 | 1,051.75 | 1,045.00 | 19,230 |
| Mar 01 2024 | 1,040.50 | 21.50 | 2.11% | 1,029.50 | 1,041.25 | 1,026.25 | 17,381 |
| Feb 29 2024 | 1,019.00 | 6.00 | 0.59% | 1,013.00 | 1,021.75 | 1,007.25 | 4,017 |
| Feb 28 2024 | 1,013.00 | 1.50 | 0.15% | 1,012.00 | 1,014.50 | 1,009.25 | 3,874 |
| Feb 27 2024 | 1,011.50 | -2.00 | -0.20% | 1,010.50 | 1,016.50 | 1,009.75 | 2,994 |
| Feb 26 2024 | 1,013.50 | 4.50 | 0.45% | 1,011.50 | 1,016.75 | 1,008.50 | 2,227 |
