Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IUSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 115.86 | -0.82 | -0.70% | 116.58 | 116.835 | 115.845 | 13,260 |
| Jul 18 2024 | 116.68 | -1.00 | -0.85% | 117.96 | 118.055 | 116.68 | 36,741 |
| Jul 17 2024 | 117.68 | -0.95 | -0.80% | 118.53 | 118.545 | 117.555 | 25,271 |
| Jul 16 2024 | 118.63 | -0.10 | -0.08% | 118.45 | 118.97 | 118.135 | 53,501 |
| Jul 15 2024 | 118.73 | 0.40 | 0.34% | 118.32 | 119.035 | 118.26 | 38,811 |
| Jul 12 2024 | 118.33 | 0.81 | 0.69% | 117.51 | 118.425 | 116.85 | 60,347 |
| Jul 11 2024 | 117.52 | -0.08 | -0.07% | 118.35 | 118.83 | 117.505 | 103,614 |
| Jul 10 2024 | 117.60 | 0.34 | 0.29% | 117.28 | 117.625 | 117.255 | 38,809 |
| Jul 09 2024 | 117.26 | 0.23 | 0.20% | 117.33 | 117.465 | 117.185 | 35,355 |
| Jul 08 2024 | 117.03 | 0.38 | 0.33% | 116.82 | 117.315 | 116.795 | 25,576 |
| Jul 05 2024 | 116.65 | 0.37 | 0.32% | 116.49 | 116.695 | 116.26 | 19,757 |
| Jul 04 2024 | 116.28 | 0.25 | 0.22% | 116.33 | 116.465 | 116.225 | 37,710 |
| Jul 03 2024 | 116.03 | 0.81 | 0.70% | 115.73 | 116.215 | 115.575 | 72,593 |
| Jul 02 2024 | 115.22 | 0.40 | 0.35% | 114.84 | 115.245 | 114.445 | 19,946 |
| Jul 01 2024 | 114.82 | -0.80 | -0.69% | 115.24 | 115.25 | 114.51 | 37,215 |
| Jun 28 2024 | 115.62 | 0.53 | 0.46% | 115.64 | 116.34 | 115.415 | 27,184 |
| Jun 27 2024 | 115.09 | 0.29 | 0.25% | 115.00 | 115.485 | 114.95 | 9,990 |
| Jun 26 2024 | 114.80 | -0.10 | -0.09% | 115.18 | 115.395 | 114.66 | 21,108 |
| Jun 25 2024 | 114.90 | -0.41 | -0.36% | 114.71 | 114.965 | 114.50 | 32,431 |
| Jun 24 2024 | 115.31 | 0.39 | 0.34% | 115.05 | 115.465 | 114.785 | 25,129 |
| Jun 21 2024 | 114.92 | -0.70 | -0.61% | 115.28 | 115.31 | 114.685 | 27,165 |
| Jun 20 2024 | 115.62 | 0.15 | 0.13% | 115.82 | 116.18 | 115.465 | 49,844 |
| Jun 19 2024 | 115.47 | 0.34 | 0.30% | 115.50 | 115.565 | 115.425 | 27,151 |
| Jun 18 2024 | 115.13 | 0.68 | 0.59% | 115.24 | 115.38 | 115.055 | 21,423 |
| Jun 17 2024 | 114.45 | 0.46 | 0.40% | 114.26 | 114.52 | 114.01 | 24,632 |
| Jun 14 2024 | 113.99 | 0.03 | 0.03% | 114.26 | 114.26 | 113.415 | 12,776 |
| Jun 13 2024 | 113.96 | -0.30 | -0.26% | 114.28 | 114.715 | 113.74 | 14,455 |
| Jun 12 2024 | 114.26 | 1.74 | 1.55% | 113.07 | 114.48 | 113.065 | 11,190 |
| Jun 11 2024 | 112.52 | -0.04 | -0.04% | 112.75 | 112.77 | 112.01 | 10,887 |
| Jun 10 2024 | 112.56 | -0.09 | -0.08% | 112.26 | 112.56 | 112.06 | 21,255 |
| Jun 07 2024 | 112.65 | 0.15 | 0.13% | 112.66 | 113.73 | 111.815 | 38,500 |
| Jun 06 2024 | 112.50 | 0.49 | 0.44% | 112.56 | 112.90 | 112.42 | 13,889 |
| Jun 05 2024 | 112.01 | 1.43 | 1.29% | 111.36 | 112.025 | 111.265 | 13,435 |
| Jun 04 2024 | 110.58 | -0.18 | -0.16% | 110.94 | 111.325 | 110.36 | 15,273 |
| Jun 03 2024 | 110.76 | 1.29 | 1.18% | 111.31 | 111.645 | 110.60 | 36,785 |
| May 31 2024 | 109.47 | -0.95 | -0.86% | 109.98 | 111.045 | 109.47 | 29,342 |
| May 30 2024 | 110.42 | -0.38 | -0.34% | 110.14 | 111.005 | 110.095 | 82,692 |
| May 29 2024 | 110.80 | -0.71 | -0.64% | 111.16 | 111.22 | 110.60 | 14,610 |
| May 28 2024 | 111.51 | -0.05 | -0.04% | 111.71 | 111.86 | 111.295 | 100,420 |
| May 24 2024 | 111.56 | -0.17 | -0.15% | 110.77 | 111.64 | 110.755 | 18,313 |
| May 23 2024 | 111.73 | -0.11 | -0.10% | 112.22 | 113.05 | 111.395 | 46,519 |
| May 22 2024 | 111.84 | 0.15 | 0.13% | 111.85 | 111.97 | 111.70 | 20,635 |
| May 21 2024 | 111.69 | -0.23 | -0.21% | 111.66 | 111.77 | 111.44 | 20,487 |
| May 20 2024 | 111.92 | 0.60 | 0.54% | 111.57 | 111.93 | 111.505 | 3,351 |
| May 17 2024 | 111.32 | -0.58 | -0.52% | 111.40 | 111.50 | 111.235 | 76,101 |
| May 16 2024 | 111.90 | 0.68 | 0.61% | 111.71 | 111.96 | 111.535 | 33,213 |
| May 15 2024 | 111.22 | 1.36 | 1.24% | 110.37 | 111.27 | 110.235 | 31,740 |
| May 14 2024 | 109.86 | 0.08 | 0.07% | 109.78 | 110.15 | 109.235 | 15,449 |
| May 13 2024 | 109.78 | 0.05 | 0.05% | 109.96 | 110.195 | 109.78 | 15,765 |
| May 10 2024 | 109.73 | 0.29 | 0.26% | 109.85 | 110.355 | 109.60 | 134,048 |
| May 09 2024 | 109.44 | 0.40 | 0.37% | 108.90 | 109.51 | 108.72 | 9,406 |
| May 08 2024 | 109.04 | -0.16 | -0.15% | 109.08 | 109.17 | 108.575 | 35,889 |
| May 07 2024 | 109.20 | 1.63 | 1.52% | 108.93 | 109.27 | 108.82 | 33,718 |
| May 03 2024 | 107.57 | 1.74 | 1.64% | 106.75 | 111.275 | 106.67 | 16,005 |
| May 02 2024 | 105.83 | 0.20 | 0.19% | 106.00 | 106.465 | 105.37 | 25,495 |
| May 01 2024 | 105.625 | -1.26 | -1.17% | 105.76 | 105.94 | 105.325 | 3,327 |
| Apr 30 2024 | 106.88 | -0.52 | -0.48% | 107.58 | 111.195 | 106.785 | 9,062 |
| Apr 29 2024 | 107.40 | 0.22 | 0.21% | 107.53 | 107.77 | 107.365 | 16,093 |
| Apr 26 2024 | 107.18 | 1.80 | 1.71% | 107.17 | 108.57 | 106.625 | 38,818 |
| Apr 25 2024 | 105.38 | -1.19 | -1.12% | 106.12 | 107.895 | 104.945 | 37,867 |
| Apr 24 2024 | 106.57 | 0.09 | 0.08% | 106.99 | 107.085 | 106.37 | 29,529 |
| Apr 23 2024 | 106.48 | 1.75 | 1.67% | 105.47 | 106.645 | 105.37 | 22,902 |
| Apr 22 2024 | 104.73 | -0.28 | -0.27% | 105.00 | 105.195 | 104.52 | 52,528 |
