Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4,222.75 | 7.25 | 0.17% | 4,202.50 | 4,235.00 | 4,200.50 | 91,547 |
| Jul 25 2024 | 4,215.50 | 2.25 | 0.05% | 4,206.75 | 4,225.50 | 4,171.625 | 152,647 |
| Jul 24 2024 | 4,213.25 | -93.75 | -2.18% | 4,265.50 | 4,268.875 | 4,209.875 | 81,846 |
| Jul 23 2024 | 4,307.00 | 38.50 | 0.90% | 4,283.75 | 4,308.00 | 4,275.125 | 84,785 |
| Jul 22 2024 | 4,268.50 | 14.50 | 0.34% | 4,258.75 | 4,290.661 | 4,251.75 | 151,753 |
| Jul 19 2024 | 4,254.00 | -14.25 | -0.33% | 4,273.25 | 4,286.00 | 4,250.25 | 306,458 |
| Jul 18 2024 | 4,268.25 | -24.75 | -0.58% | 4,307.00 | 4,312.125 | 4,266.375 | 93,147 |
| Jul 17 2024 | 4,293.00 | -48.75 | -1.12% | 4,327.25 | 4,327.375 | 4,281.75 | 155,681 |
| Jul 16 2024 | 4,341.75 | 3.00 | 0.07% | 4,334.75 | 4,355.00 | 4,318.00 | 117,469 |
| Jul 15 2024 | 4,338.75 | 17.75 | 0.41% | 4,324.25 | 4,347.75 | 4,316.875 | 59,353 |
| Jul 12 2024 | 4,321.00 | 8.25 | 0.19% | 4,315.00 | 4,322.375 | 4,284.50 | 70,508 |
| Jul 11 2024 | 4,312.75 | -27.50 | -0.63% | 4,361.75 | 4,387.25 | 4,298.75 | 75,651 |
| Jul 10 2024 | 4,340.25 | -6.00 | -0.14% | 4,343.00 | 4,349.50 | 4,334.375 | 44,140 |
| Jul 09 2024 | 4,346.25 | 21.00 | 0.49% | 4,338.75 | 4,350.00 | 4,335.625 | 94,122 |
| Jul 08 2024 | 4,325.25 | 10.75 | 0.25% | 4,323.50 | 4,328.75 | 4,318.625 | 118,459 |
| Jul 05 2024 | 4,314.50 | -1.25 | -0.03% | 4,322.25 | 4,324.625 | 4,302.75 | 50,244 |
| Jul 04 2024 | 4,315.75 | 9.75 | 0.23% | 4,322.75 | 4,328.00 | 4,314.50 | 82,457 |
| Jul 03 2024 | 4,306.00 | 1.25 | 0.03% | 4,322.25 | 4,324.50 | 4,292.875 | 101,984 |
| Jul 02 2024 | 4,304.75 | 1.75 | 0.04% | 4,304.00 | 4,306.25 | 4,283.875 | 102,984 |
| Jul 01 2024 | 4,303.00 | -30.75 | -0.71% | 4,301.75 | 4,306.625 | 4,278.375 | 179,337 |
| Jun 28 2024 | 4,333.75 | 28.50 | 0.66% | 4,332.25 | 4,353.625 | 4,321.625 | 146,830 |
| Jun 27 2024 | 4,305.25 | 0.25 | 0.01% | 4,308.75 | 4,319.375 | 4,301.125 | 94,573 |
| Jun 26 2024 | 4,305.00 | 15.00 | 0.35% | 4,302.75 | 4,312.00 | 4,292.50 | 61,499 |
| Jun 25 2024 | 4,290.00 | -9.75 | -0.23% | 4,278.50 | 4,293.25 | 4,271.125 | 77,359 |
| Jun 24 2024 | 4,299.75 | -9.38 | -0.22% | 4,304.25 | 4,308.75 | 4,284.125 | 111,393 |
| Jun 21 2024 | 4,309.125 | -5.38 | -0.12% | 4,310.50 | 4,314.50 | 4,291.875 | 183,610 |
| Jun 20 2024 | 4,314.50 | 18.75 | 0.44% | 4,313.25 | 4,328.625 | 4,309.25 | 94,082 |
| Jun 19 2024 | 4,295.75 | 0.88 | 0.02% | 4,297.00 | 4,300.625 | 4,292.125 | 67,312 |
| Jun 18 2024 | 4,294.875 | 27.63 | 0.65% | 4,292.50 | 4,308.25 | 4,286.50 | 78,244 |
| Jun 17 2024 | 4,267.25 | 13.50 | 0.32% | 4,267.75 | 4,272.75 | 4,256.75 | 62,348 |
| Jun 14 2024 | 4,253.75 | 26.75 | 0.63% | 4,246.75 | 4,265.875 | 4,225.125 | 91,055 |
| Jun 13 2024 | 4,227.00 | 3.75 | 0.09% | 4,232.00 | 4,239.125 | 4,216.25 | 101,862 |
| Jun 12 2024 | 4,223.25 | 26.50 | 0.63% | 4,213.50 | 4,340.625 | 4,180.75 | 97,954 |
| Jun 11 2024 | 4,196.75 | 1.50 | 0.04% | 4,204.50 | 4,207.625 | 4,177.625 | 52,463 |
| Jun 10 2024 | 4,195.25 | -7.50 | -0.18% | 4,190.25 | 4,200.00 | 4,183.625 | 56,483 |
| Jun 07 2024 | 4,202.75 | 26.50 | 0.63% | 4,179.50 | 4,335.00 | 4,162.50 | 63,150 |
| Jun 06 2024 | 4,176.25 | 15.50 | 0.37% | 4,175.75 | 4,191.75 | 4,173.625 | 45,995 |
| Jun 05 2024 | 4,160.75 | 52.75 | 1.28% | 4,137.25 | 4,164.375 | 4,120.375 | 57,437 |
| Jun 04 2024 | 4,108.00 | -0.25 | -0.01% | 4,111.00 | 4,128.00 | 4,099.375 | 290,193 |
| Jun 03 2024 | 4,108.25 | 28.00 | 0.69% | 4,147.50 | 4,156.875 | 4,107.25 | 101,300 |
| May 31 2024 | 4,080.25 | -32.00 | -0.78% | 4,105.50 | 4,118.375 | 4,074.875 | 58,856 |
| May 30 2024 | 4,112.25 | -25.25 | -0.61% | 4,117.25 | 4,126.50 | 4,103.00 | 57,500 |
| May 29 2024 | 4,137.50 | -3.75 | -0.09% | 4,133.75 | 4,141.25 | 4,120.375 | 49,752 |
| May 28 2024 | 4,141.25 | -12.75 | -0.31% | 4,150.50 | 4,158.25 | 4,131.00 | 67,277 |
| May 24 2024 | 4,154.00 | -15.00 | -0.36% | 4,139.50 | 4,156.00 | 4,135.50 | 71,709 |
| May 23 2024 | 4,169.00 | 3.25 | 0.08% | 4,182.75 | 4,190.00 | 4,156.375 | 52,625 |
| May 22 2024 | 4,165.75 | 0.00 | 0.00% | 4,158.25 | 4,173.75 | 4,157.25 | 42,299 |
| May 21 2024 | 4,165.75 | -13.25 | -0.32% | 4,166.25 | 4,168.25 | 4,158.125 | 80,633 |
| May 20 2024 | 4,179.00 | 21.50 | 0.52% | 4,167.50 | 4,179.125 | 4,163.875 | 71,271 |
| May 17 2024 | 4,157.50 | -30.50 | -0.73% | 4,170.75 | 4,177.625 | 4,154.00 | 38,551 |
| May 16 2024 | 4,188.00 | 24.25 | 0.58% | 4,179.50 | 4,191.25 | 4,176.125 | 65,592 |
| May 15 2024 | 4,163.75 | 26.25 | 0.63% | 4,151.75 | 4,167.125 | 4,140.75 | 32,885 |
| May 14 2024 | 4,137.50 | -7.00 | -0.17% | 4,145.00 | 4,161.25 | 4,127.25 | 57,803 |
| May 13 2024 | 4,144.50 | -9.75 | -0.23% | 4,158.25 | 4,162.00 | 4,142.50 | 51,915 |
| May 10 2024 | 4,154.25 | 10.00 | 0.24% | 4,151.25 | 4,168.75 | 4,150.875 | 39,097 |
| May 09 2024 | 4,144.25 | 11.00 | 0.27% | 4,136.75 | 4,147.125 | 4,124.75 | 48,051 |
| May 08 2024 | 4,133.25 | 7.75 | 0.19% | 4,140.50 | 4,146.375 | 4,120.50 | 65,944 |
| May 07 2024 | 4,125.50 | 65.75 | 1.62% | 4,114.50 | 4,127.375 | 4,112.625 | 55,017 |
| May 03 2024 | 4,059.75 | 48.00 | 1.20% | 4,033.00 | 4,072.75 | 4,019.75 | 82,284 |
| May 02 2024 | 4,011.75 | 6.00 | 0.15% | 4,010.75 | 4,032.00 | 4,000.625 | 80,164 |
| May 01 2024 | 4,005.75 | -37.75 | -0.93% | 4,016.50 | 4,016.75 | 3,994.375 | 103,068 |
| Apr 30 2024 | 4,043.50 | -9.00 | -0.22% | 4,062.75 | 4,066.25 | 4,040.50 | 107,517 |
