Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ISUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 5,846.00 | 16.00 | 0.27% | 5,843.00 | 5,862.00 | 5,834.00 | 12,386 |
| Feb 14 2025 | 5,830.00 | -32.00 | -0.55% | 5,878.00 | 5,891.00 | 5,753.00 | 1,559 |
| Feb 13 2025 | 5,862.00 | -5.00 | -0.09% | 5,851.00 | 5,938.50 | 5,742.50 | 807 |
| Feb 12 2025 | 5,867.00 | -46.50 | -0.79% | 5,883.00 | 5,945.50 | 5,744.00 | 1,669 |
| Feb 11 2025 | 5,913.50 | -43.50 | -0.73% | 5,944.00 | 5,957.00 | 5,903.50 | 1,687 |
| Feb 10 2025 | 5,957.00 | 29.00 | 0.49% | 5,904.00 | 5,964.00 | 5,904.00 | 6,647 |
| Feb 07 2025 | 5,928.00 | -16.00 | -0.27% | 5,952.00 | 6,020.00 | 5,766.50 | 957 |
| Feb 06 2025 | 5,944.00 | 39.00 | 0.66% | 5,946.00 | 6,034.50 | 5,940.00 | 1,604 |
| Feb 05 2025 | 5,905.00 | -20.50 | -0.35% | 5,897.00 | 5,967.50 | 5,762.00 | 16,434 |
| Feb 04 2025 | 5,925.50 | -6.50 | -0.11% | 5,910.00 | 5,937.00 | 5,767.00 | 9,449 |
| Feb 03 2025 | 5,932.00 | -104.50 | -1.73% | 5,958.00 | 5,968.50 | 5,771.50 | 2,366 |
| Jan 31 2025 | 6,036.50 | 51.00 | 0.85% | 6,033.00 | 6,053.00 | 5,839.00 | 986 |
| Jan 30 2025 | 5,985.50 | -84.00 | -1.38% | 6,027.00 | 6,045.50 | 5,866.00 | 13,459 |
| Jan 29 2025 | 6,069.50 | -8.00 | -0.13% | 6,135.00 | 6,135.00 | 6,065.50 | 9,642 |
| Jan 28 2025 | 6,077.50 | 57.00 | 0.95% | 6,066.00 | 6,106.00 | 6,034.50 | 5,110 |
| Jan 27 2025 | 6,020.50 | -149.00 | -2.42% | 6,054.00 | 6,073.00 | 5,922.50 | 28,341 |
| Jan 24 2025 | 6,169.50 | -44.50 | -0.72% | 6,214.00 | 6,227.00 | 6,151.00 | 3,552 |
| Jan 23 2025 | 6,214.00 | -42.00 | -0.67% | 6,237.00 | 6,246.50 | 6,185.50 | 1,256 |
| Jan 22 2025 | 6,256.00 | 96.00 | 1.56% | 6,212.00 | 6,261.50 | 6,170.50 | 5,347 |
| Jan 21 2025 | 6,160.00 | -19.00 | -0.31% | 6,190.00 | 6,232.00 | 6,144.50 | 17,580 |
| Jan 20 2025 | 6,179.00 | -49.00 | -0.79% | 6,208.00 | 6,284.00 | 5,975.50 | 8,030 |
| Jan 17 2025 | 6,228.00 | 91.50 | 1.49% | 6,159.00 | 6,235.00 | 5,973.00 | 9,841 |
| Jan 16 2025 | 6,136.50 | 34.50 | 0.57% | 6,159.00 | 6,168.00 | 5,937.50 | 1,015 |
| Jan 15 2025 | 6,102.00 | 89.00 | 1.48% | 6,002.00 | 6,116.50 | 5,870.50 | 4,980 |
| Jan 14 2025 | 6,013.00 | 42.00 | 0.70% | 6,056.00 | 6,140.50 | 5,888.50 | 1,570 |
| Jan 13 2025 | 5,971.00 | 14.50 | 0.24% | 5,968.00 | 5,998.00 | 5,939.50 | 6,085 |
| Jan 10 2025 | 5,956.50 | -20.50 | -0.34% | 6,003.00 | 6,098.00 | 5,925.50 | 3,246 |
| Jan 09 2025 | 5,977.00 | 36.00 | 0.61% | 5,989.00 | 5,996.50 | 5,959.00 | 2,672 |
| Jan 08 2025 | 5,941.00 | 10.50 | 0.18% | 5,908.00 | 6,029.50 | 5,837.50 | 5,130 |
| Jan 07 2025 | 5,930.50 | -38.00 | -0.64% | 5,908.00 | 5,971.00 | 5,899.50 | 5,848 |
| Jan 06 2025 | 5,968.50 | 61.50 | 1.04% | 5,947.00 | 6,003.00 | 5,927.00 | 5,405 |
| Jan 03 2025 | 5,907.00 | 4.00 | 0.07% | 5,881.00 | 5,935.00 | 5,857.00 | 2,474 |
| Jan 02 2025 | 5,903.00 | 17.00 | 0.29% | 5,842.00 | 5,967.00 | 5,793.00 | 3,344 |
| Dec 31 2024 | 5,886.00 | 9.00 | 0.15% | 5,849.00 | 5,900.50 | 5,841.00 | 516 |
| Dec 30 2024 | 5,877.00 | -50.00 | -0.84% | 5,901.00 | 5,924.00 | 5,823.00 | 1,596 |
| Dec 27 2024 | 5,927.00 | -28.00 | -0.47% | 5,973.00 | 6,019.00 | 5,908.50 | 2,191 |
| Dec 24 2024 | 5,955.00 | 25.00 | 0.42% | 5,958.00 | 5,971.50 | 5,948.50 | 1,989 |
| Dec 23 2024 | 5,930.00 | -32.50 | -0.55% | 5,949.00 | 5,961.50 | 5,897.00 | 1,889 |
| Dec 20 2024 | 5,962.50 | 5.50 | 0.09% | 5,914.00 | 5,965.50 | 5,838.00 | 5,435 |
| Dec 19 2024 | 5,957.00 | -142.50 | -2.34% | 5,935.00 | 5,997.00 | 5,915.50 | 11,316 |
| Dec 18 2024 | 6,099.50 | 3.50 | 0.06% | 6,110.00 | 6,118.50 | 6,054.00 | 10,566 |
| Dec 17 2024 | 6,096.00 | -7.00 | -0.11% | 6,092.00 | 6,127.00 | 6,080.00 | 20,851 |
| Dec 16 2024 | 6,103.00 | 18.50 | 0.30% | 6,093.00 | 6,111.00 | 5,864.00 | 9,043 |
| Dec 13 2024 | 6,084.50 | -20.50 | -0.34% | 6,099.00 | 6,117.50 | 6,075.00 | 14,306 |
| Dec 12 2024 | 6,105.00 | 38.50 | 0.63% | 6,055.00 | 6,168.00 | 6,048.50 | 4,106 |
| Dec 11 2024 | 6,066.50 | 12.00 | 0.20% | 6,030.00 | 6,077.50 | 5,828.00 | 2,111 |
| Dec 10 2024 | 6,054.50 | 24.00 | 0.40% | 6,039.00 | 6,070.50 | 6,021.50 | 1,171 |
| Dec 09 2024 | 6,030.50 | -19.50 | -0.32% | 6,058.00 | 6,074.50 | 6,011.50 | 2,385 |
| Dec 06 2024 | 6,050.00 | 21.00 | 0.35% | 6,024.00 | 6,099.00 | 5,831.50 | 724 |
| Dec 05 2024 | 6,029.00 | -18.50 | -0.31% | 6,030.00 | 6,118.00 | 5,884.00 | 2,258 |
| Dec 04 2024 | 6,047.50 | 21.50 | 0.36% | 6,041.00 | 6,145.00 | 6,034.00 | 2,901 |
| Dec 03 2024 | 6,026.00 | -12.50 | -0.21% | 6,041.00 | 6,054.50 | 5,828.00 | 6,353 |
| Dec 02 2024 | 6,038.50 | 68.00 | 1.14% | 5,982.00 | 6,062.50 | 5,968.00 | 12,760 |
| Nov 29 2024 | 5,970.50 | 7.50 | 0.13% | 5,937.00 | 5,978.50 | 5,935.50 | 847 |
| Nov 28 2024 | 5,963.00 | -3.00 | -0.05% | 5,971.00 | 5,979.00 | 5,955.50 | 1,054 |
| Nov 27 2024 | 5,966.00 | -90.00 | -1.49% | 6,047.00 | 6,052.50 | 5,954.00 | 613 |
| Nov 26 2024 | 6,056.00 | -1.00 | -0.02% | 6,032.00 | 6,062.00 | 5,841.50 | 1,152 |
| Nov 25 2024 | 6,057.00 | 20.50 | 0.34% | 6,057.00 | 6,086.00 | 6,033.00 | 8,811 |
| Nov 22 2024 | 6,036.50 | 59.50 | 1.00% | 5,975.00 | 6,050.50 | 5,966.00 | 1,682 |
| Nov 21 2024 | 5,977.00 | 123.00 | 2.10% | 5,899.00 | 5,989.50 | 5,885.00 | 8,789 |
| Nov 20 2024 | 5,854.00 | -6.50 | -0.11% | 5,888.00 | 5,907.50 | 5,838.50 | 7,738 |
