Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IUKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 743.90 | 2.55 | 0.34% | 741.00 | 745.00 | 738.15 | 60,344 |
| Jul 16 2024 | 741.35 | -3.45 | -0.46% | 740.00 | 743.70 | 737.70 | 99,101 |
| Jul 15 2024 | 744.80 | -5.10 | -0.68% | 748.90 | 749.45 | 742.05 | 72,556 |
| Jul 12 2024 | 749.90 | -0.60 | -0.08% | 756.50 | 756.50 | 747.60 | 214,046 |
| Jul 11 2024 | 750.50 | 7.30 | 0.98% | 745.00 | 750.90 | 743.65 | 191,940 |
| Jul 10 2024 | 743.20 | 6.40 | 0.87% | 738.00 | 744.45 | 738.00 | 103,464 |
| Jul 09 2024 | 736.80 | -4.00 | -0.54% | 740.30 | 743.25 | 735.55 | 95,523 |
| Jul 08 2024 | 740.80 | -1.30 | -0.18% | 738.90 | 744.45 | 738.90 | 96,553 |
| Jul 05 2024 | 742.10 | 0.80 | 0.11% | 746.00 | 747.00 | 739.90 | 60,282 |
| Jul 04 2024 | 741.30 | 5.70 | 0.77% | 737.00 | 742.20 | 736.10 | 88,504 |
| Jul 03 2024 | 735.60 | 10.30 | 1.42% | 731.30 | 735.60 | 729.10 | 93,876 |
| Jul 02 2024 | 725.30 | -6.00 | -0.82% | 729.40 | 729.95 | 724.50 | 89,668 |
| Jul 01 2024 | 731.30 | 5.40 | 0.74% | 730.20 | 735.45 | 730.20 | 83,246 |
| Jun 28 2024 | 725.90 | -1.60 | -0.22% | 730.50 | 733.05 | 725.60 | 58,946 |
| Jun 27 2024 | 727.50 | 0.60 | 0.08% | 732.80 | 732.80 | 727.30 | 126,929 |
| Jun 26 2024 | 726.90 | -3.80 | -0.52% | 732.60 | 734.40 | 725.60 | 120,548 |
| Jun 25 2024 | 730.70 | -6.50 | -0.88% | 740.80 | 740.80 | 730.70 | 59,251 |
| Jun 24 2024 | 737.20 | 4.95 | 0.68% | 728.60 | 739.10 | 728.60 | 375,073 |
| Jun 21 2024 | 732.25 | -1.95 | -0.27% | 736.70 | 736.70 | 727.50 | 139,261 |
| Jun 20 2024 | 734.20 | 8.30 | 1.14% | 730.60 | 735.05 | 727.30 | 43,809 |
| Jun 19 2024 | 725.90 | -0.10 | -0.01% | 727.30 | 729.20 | 725.65 | 45,946 |
| Jun 18 2024 | 726.00 | 6.05 | 0.84% | 722.80 | 727.85 | 722.20 | 113,981 |
| Jun 17 2024 | 719.95 | -0.55 | -0.08% | 721.30 | 725.40 | 718.25 | 159,472 |
| Jun 14 2024 | 720.50 | 0.10 | 0.01% | 722.20 | 722.20 | 716.00 | 95,500 |
| Jun 13 2024 | 720.40 | -22.40 | -3.02% | 723.30 | 725.70 | 719.20 | 239,549 |
| Jun 12 2024 | 742.80 | 5.70 | 0.77% | 742.10 | 748.00 | 738.00 | 255,695 |
| Jun 11 2024 | 737.10 | -7.40 | -0.99% | 751.20 | 751.20 | 735.35 | 231,568 |
| Jun 10 2024 | 744.50 | -3.30 | -0.44% | 740.00 | 746.05 | 740.00 | 57,265 |
| Jun 07 2024 | 747.80 | -5.00 | -0.66% | 754.10 | 754.10 | 745.20 | 171,923 |
| Jun 06 2024 | 752.80 | 2.90 | 0.39% | 747.90 | 753.70 | 747.90 | 55,964 |
| Jun 05 2024 | 749.90 | -2.80 | -0.37% | 751.30 | 755.55 | 748.65 | 114,911 |
| Jun 04 2024 | 752.70 | -1.90 | -0.25% | 753.40 | 753.40 | 747.40 | 80,504 |
| Jun 03 2024 | 754.60 | 1.20 | 0.16% | 757.40 | 760.70 | 753.55 | 103,154 |
| May 31 2024 | 753.40 | 5.00 | 0.67% | 746.90 | 754.45 | 746.90 | 142,180 |
| May 30 2024 | 748.40 | 7.00 | 0.94% | 739.00 | 749.40 | 737.65 | 82,236 |
| May 29 2024 | 741.40 | -7.60 | -1.01% | 749.20 | 749.55 | 741.00 | 133,488 |
| May 28 2024 | 749.00 | -0.40 | -0.05% | 749.90 | 753.85 | 747.55 | 173,972 |
| May 24 2024 | 749.40 | -3.60 | -0.48% | 750.00 | 753.30 | 745.35 | 110,035 |
| May 23 2024 | 753.00 | -7.65 | -1.01% | 762.10 | 762.10 | 752.00 | 273,764 |
| May 22 2024 | 760.65 | -4.05 | -0.53% | 760.10 | 764.45 | 758.60 | 99,412 |
| May 21 2024 | 764.70 | -2.70 | -0.35% | 766.70 | 766.70 | 761.50 | 194,064 |
| May 20 2024 | 767.40 | -1.10 | -0.14% | 770.30 | 771.05 | 767.00 | 1,901,552 |
| May 17 2024 | 768.50 | -1.80 | -0.23% | 772.00 | 772.00 | 766.85 | 530,381 |
| May 16 2024 | 770.30 | 6.10 | 0.80% | 765.00 | 771.05 | 765.00 | 162,560 |
| May 15 2024 | 764.20 | 7.20 | 0.95% | 760.00 | 765.60 | 759.30 | 184,795 |
| May 14 2024 | 757.00 | 5.50 | 0.73% | 754.20 | 757.55 | 751.35 | 154,700 |
| May 13 2024 | 751.50 | -1.70 | -0.23% | 754.30 | 754.30 | 751.00 | 240,003 |
| May 10 2024 | 753.20 | 4.25 | 0.57% | 750.30 | 756.20 | 750.30 | 447,263 |
| May 09 2024 | 748.95 | 3.25 | 0.44% | 746.40 | 751.35 | 746.40 | 236,612 |
| May 08 2024 | 745.70 | 2.10 | 0.28% | 744.30 | 746.10 | 742.05 | 174,317 |
| May 07 2024 | 743.60 | 9.45 | 1.29% | 740.40 | 746.55 | 740.25 | 505,421 |
| May 03 2024 | 734.15 | 6.45 | 0.89% | 729.20 | 737.55 | 728.55 | 111,946 |
| May 02 2024 | 727.70 | 5.15 | 0.71% | 720.50 | 728.55 | 720.50 | 53,560 |
| May 01 2024 | 722.55 | -0.80 | -0.11% | 723.70 | 725.85 | 721.75 | 99,645 |
| Apr 30 2024 | 723.35 | -1.15 | -0.16% | 728.80 | 728.80 | 722.80 | 232,067 |
| Apr 29 2024 | 724.50 | 3.60 | 0.50% | 725.00 | 725.90 | 721.50 | 116,280 |
| Apr 26 2024 | 720.90 | 7.40 | 1.04% | 719.30 | 722.05 | 717.90 | 168,586 |
| Apr 25 2024 | 713.50 | 2.90 | 0.41% | 713.00 | 718.30 | 710.10 | 502,642 |
| Apr 24 2024 | 710.60 | -4.30 | -0.60% | 716.90 | 717.65 | 710.60 | 85,312 |
| Apr 23 2024 | 714.90 | 2.10 | 0.29% | 715.30 | 717.55 | 712.60 | 210,236 |
| Apr 22 2024 | 712.80 | 11.10 | 1.58% | 710.20 | 715.60 | 708.25 | 88,003 |
| Apr 19 2024 | 701.70 | 2.20 | 0.31% | 698.90 | 701.85 | 693.55 | 92,166 |
