Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 50.8341 | 0.18 | 0.36% | 50.6746 | 50.8492 | 50.6737 | 0 |
| Jul 25 2024 | 50.6519 | 0.10 | 0.21% | 50.7791 | 50.7791 | 50.5888 | 0 |
| Jul 24 2024 | 50.547 | -0.16 | -0.31% | 50.7474 | 50.8045 | 50.5326 | 0 |
| Jul 23 2024 | 50.7032 | -0.01 | -0.02% | 50.759 | 50.8036 | 50.7029 | 0 |
| Jul 22 2024 | 50.712 | -0.03 | -0.06% | 50.8333 | 50.8552 | 50.6459 | 0 |
| Jul 19 2024 | 50.7426 | -0.13 | -0.26% | 50.7922 | 50.804 | 50.7348 | 0 |
| Jul 18 2024 | 50.8738 | -0.13 | -0.26% | 50.9242 | 51.0053 | 50.8612 | 0 |
| Jul 17 2024 | 51.0088 | 0.00 | 0.00% | 50.9633 | 51.0355 | 50.8923 | 0 |
| Jul 16 2024 | 51.0079 | 0.20 | 0.40% | 50.9722 | 51.0081 | 50.8477 | 0 |
| Jul 15 2024 | 50.8043 | -0.10 | -0.20% | 50.7746 | 50.8753 | 50.751 | 0 |
| Jul 12 2024 | 50.9064 | 0.12 | 0.23% | 50.8139 | 50.924 | 50.7255 | 0 |
| Jul 11 2024 | 50.7886 | 0.23 | 0.46% | 50.5631 | 50.9095 | 50.5631 | 0 |
| Jul 10 2024 | 50.5567 | 0.05 | 0.10% | 50.5567 | 50.5665 | 50.4912 | 0 |
| Jul 09 2024 | 50.5045 | -0.07 | -0.14% | 50.5163 | 50.5485 | 50.4132 | 0 |
| Jul 08 2024 | 50.5731 | 0.05 | 0.10% | 50.4961 | 50.6058 | 50.4948 | 0 |
| Jul 05 2024 | 50.5235 | 0.27 | 0.53% | 50.37 | 50.5467 | 50.3611 | 0 |
| Jul 03 2024 | 50.2554 | 0.25 | 0.51% | 50.0573 | 50.3162 | 50.0573 | 0 |
| Jul 02 2024 | 50.0011 | 0.15 | 0.31% | 49.9377 | 50.0143 | 49.9061 | 0 |
| Jul 01 2024 | 49.848 | -0.35 | -0.69% | 49.876 | 49.926 | 49.7674 | 0 |
| Jun 28 2024 | 50.195 | -0.30 | -0.60% | 50.4514 | 50.575 | 50.1781 | 0 |
| Jun 27 2024 | 50.4958 | 0.13 | 0.26% | 50.3468 | 50.5136 | 50.3465 | 0 |
| Jun 26 2024 | 50.3664 | -0.26 | -0.51% | 50.4832 | 50.4913 | 50.36 | 0 |
| Jun 25 2024 | 50.6246 | -0.06 | -0.12% | 50.7426 | 50.7427 | 50.5943 | 0 |
| Jun 24 2024 | 50.6874 | 0.14 | 0.27% | 50.535 | 50.6894 | 50.5284 | 0 |
| Jun 21 2024 | 50.55 | 0.00 | -0.01% | 50.6458 | 50.6652 | 50.4841 | 0 |
| Jun 20 2024 | 50.5547 | -0.15 | -0.30% | 50.6442 | 50.6549 | 50.4754 | 0 |
| Jun 18 2024 | 50.705 | 0.21 | 0.43% | 50.4822 | 50.7091 | 50.4822 | 0 |
| Jun 17 2024 | 50.4903 | -0.21 | -0.41% | 50.5532 | 50.5532 | 50.4445 | 0 |
| Jun 14 2024 | 50.6957 | 0.02 | 0.04% | 50.783 | 50.7922 | 50.6611 | 0 |
| Jun 13 2024 | 50.6748 | 0.21 | 0.41% | 50.5491 | 50.7534 | 50.5482 | 0 |
| Jun 12 2024 | 50.4684 | 0.23 | 0.47% | 50.2629 | 50.7094 | 50.2629 | 0 |
| Jun 11 2024 | 50.2345 | 0.20 | 0.40% | 50.1224 | 50.2381 | 50.0488 | 0 |
| Jun 10 2024 | 50.0325 | -0.08 | -0.16% | 50.022 | 50.0626 | 49.9936 | 0 |
| Jun 07 2024 | 50.1125 | -0.41 | -0.81% | 50.5055 | 50.5056 | 50.0918 | 0 |
| Jun 06 2024 | 50.5225 | -0.01 | -0.01% | 50.4688 | 50.5483 | 50.426 | 0 |
| Jun 05 2024 | 50.5277 | 0.12 | 0.24% | 50.4217 | 50.5304 | 50.345 | 0 |
| Jun 04 2024 | 50.4083 | 0.17 | 0.35% | 50.3324 | 50.4621 | 50.3288 | 0 |
| Jun 03 2024 | 50.2348 | 0.16 | 0.31% | 50.0166 | 50.2452 | 50.0145 | 0 |
| May 31 2024 | 50.0793 | 0.16 | 0.31% | 49.9206 | 50.1286 | 49.9206 | 0 |
| May 30 2024 | 49.9224 | 0.21 | 0.42% | 49.7673 | 49.9325 | 49.7673 | 0 |
| May 29 2024 | 49.7118 | -0.20 | -0.40% | 49.8398 | 49.8509 | 49.6327 | 0 |
| May 28 2024 | 49.913 | -0.19 | -0.38% | 50.1545 | 134,217,727.00 | 0.10 | 0 |
| May 24 2024 | 50.104 | 0.05 | 0.09% | 50.0324 | 50.1156 | 49.9953 | 0 |
| May 23 2024 | 50.0587 | -0.15 | -0.31% | 50.2627 | 50.2658 | 50.0065 | 0 |
| May 22 2024 | 50.212 | -0.04 | -0.09% | 50.1255 | 50.2522 | 50.1201 | 0 |
| May 21 2024 | 50.2564 | 0.10 | 0.19% | 50.2172 | 50.3063 | 50.2078 | 0 |
| May 20 2024 | 50.1589 | -0.04 | -0.08% | 50.1736 | 50.2078 | 50.1215 | 0 |
| May 17 2024 | 50.1991 | -0.11 | -0.21% | 50.2606 | 50.277 | 50.1849 | 0 |
| May 16 2024 | 50.3064 | -0.08 | -0.15% | 50.4179 | 50.4224 | 50.2937 | 0 |
| May 15 2024 | 50.3844 | 0.35 | 0.70% | 50.1495 | 50.3844 | 50.1495 | 0 |
| May 14 2024 | 50.0344 | 0.11 | 0.23% | 49.9464 | 50.0542 | 49.8385 | 0 |
| May 13 2024 | 49.9207 | 0.05 | 0.10% | 49.9363 | 50.0112 | 49.9114 | 0 |
| May 10 2024 | 49.8731 | -0.14 | -0.28% | 49.9652 | 49.9652 | 49.8524 | 0 |
| May 09 2024 | 50.0119 | 0.11 | 0.22% | 49.8515 | 50.0303 | 49.8514 | 0 |
| May 08 2024 | 49.9012 | -0.13 | -0.26% | 49.957 | 49.9609 | 49.9009 | 0 |
| May 07 2024 | 50.03 | 0.09 | 0.19% | 50.0142 | 50.1483 | 50.0082 | 0 |
| May 06 2024 | 49.9364 | 0.09 | 0.19% | 49.9397 | 49.9614 | 49.8501 | 0 |
| May 03 2024 | 49.8419 | 0.30 | 0.60% | 49.6582 | 49.9051 | 49.6579 | 0 |
| May 02 2024 | 49.5466 | 0.19 | 0.38% | 49.4352 | 49.5767 | 49.334 | 0 |
| May 01 2024 | 49.3587 | -0.05 | -0.10% | 49.2658 | 49.4872 | 49.2579 | 0 |
| Apr 30 2024 | 49.4071 | -0.20 | -0.41% | 49.6018 | 49.6018 | 49.3793 | 0 |
