Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IUSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 819.50 | 5.00 | 0.61% | 821.50 | 823.875 | 818.125 | 26,713 |
| Jun 27 2024 | 814.50 | -0.25 | -0.03% | 817.00 | 817.00 | 811.125 | 15,728 |
| Jun 26 2024 | 814.75 | 1.00 | 0.12% | 814.75 | 814.75 | 814.75 | 7,273 |
| Jun 25 2024 | 813.75 | -9.25 | -1.12% | 814.50 | 815.00 | 813.75 | 9,610 |
| Jun 24 2024 | 823.00 | 6.63 | 0.81% | 818.25 | 823.875 | 814.75 | 41,792 |
| Jun 21 2024 | 816.375 | 2.63 | 0.32% | 815.75 | 817.875 | 811.50 | 65,337 |
| Jun 20 2024 | 813.75 | 4.63 | 0.57% | 813.25 | 816.75 | 812.00 | 13,765 |
| Jun 19 2024 | 809.125 | -3.88 | -0.48% | 810.25 | 810.25 | 807.50 | 3,720 |
| Jun 18 2024 | 813.00 | 7.00 | 0.87% | 811.50 | 814.75 | 808.625 | 53,784 |
| Jun 17 2024 | 806.00 | -0.13 | -0.02% | 806.50 | 807.625 | 804.25 | 12,963 |
| Jun 14 2024 | 806.125 | -1.13 | -0.14% | 811.25 | 820.25 | 795.25 | 18,797 |
| Jun 13 2024 | 807.25 | -6.75 | -0.83% | 811.50 | 828.75 | 805.625 | 44,902 |
| Jun 12 2024 | 814.00 | 6.00 | 0.74% | 808.75 | 825.625 | 806.125 | 33,332 |
| Jun 11 2024 | 808.00 | -1.88 | -0.23% | 808.25 | 809.00 | 804.125 | 6,694 |
| Jun 10 2024 | 809.875 | -1.75 | -0.22% | 811.75 | 811.75 | 806.50 | 68,783 |
| Jun 07 2024 | 811.625 | -1.00 | -0.12% | 811.00 | 818.625 | 806.50 | 32,289 |
| Jun 06 2024 | 812.625 | 1.75 | 0.22% | 814.25 | 822.125 | 808.875 | 4,529 |
| Jun 05 2024 | 810.875 | 4.38 | 0.54% | 807.25 | 814.75 | 788.75 | 18,402 |
| Jun 04 2024 | 806.50 | -4.25 | -0.52% | 809.50 | 811.375 | 806.00 | 10,943 |
| Jun 03 2024 | 810.75 | -0.50 | -0.06% | 822.50 | 824.375 | 806.50 | 9,205 |
| May 31 2024 | 811.25 | -1.13 | -0.14% | 811.25 | 811.25 | 811.25 | 2,046 |
| May 30 2024 | 812.375 | 0.50 | 0.06% | 809.50 | 812.875 | 808.00 | 6,297 |
| May 29 2024 | 811.875 | -8.63 | -1.05% | 816.75 | 816.75 | 809.50 | 6,029 |
| May 28 2024 | 820.50 | -4.25 | -0.52% | 825.75 | 825.875 | 819.125 | 8,523 |
| May 24 2024 | 824.75 | -1.63 | -0.20% | 822.00 | 825.25 | 819.875 | 2,433 |
| May 23 2024 | 826.375 | -7.38 | -0.88% | 827.00 | 827.375 | 823.375 | 14,852 |
| May 22 2024 | 833.75 | -2.00 | -0.24% | 832.50 | 834.875 | 832.50 | 15,181 |
| May 21 2024 | 835.75 | -5.00 | -0.59% | 835.75 | 835.75 | 835.75 | 10,223 |
| May 20 2024 | 840.75 | 4.00 | 0.48% | 841.00 | 841.00 | 837.375 | 23,607 |
| May 17 2024 | 836.75 | -6.63 | -0.79% | 839.50 | 840.75 | 836.75 | 9,122 |
| May 16 2024 | 843.375 | 0.88 | 0.10% | 843.375 | 843.375 | 843.375 | 3,537 |
| May 15 2024 | 842.50 | 2.25 | 0.27% | 842.00 | 851.875 | 839.00 | 17,414 |
| May 14 2024 | 840.25 | 0.00 | 0.00% | 840.50 | 843.375 | 839.125 | 47,749 |
| May 13 2024 | 840.25 | 0.00 | 0.00% | 840.75 | 842.625 | 840.25 | 15,624 |
| May 10 2024 | 840.25 | 2.25 | 0.27% | 842.00 | 844.375 | 839.50 | 15,787 |
| May 09 2024 | 838.00 | 3.25 | 0.39% | 835.75 | 838.625 | 832.125 | 19,050 |
| May 08 2024 | 834.75 | -1.25 | -0.15% | 835.00 | 835.875 | 833.75 | 9,238 |
| May 07 2024 | 836.00 | 13.25 | 1.61% | 835.25 | 837.00 | 832.50 | 5,501 |
| May 03 2024 | 822.75 | 6.75 | 0.83% | 822.75 | 822.75 | 822.75 | 4,649 |
| May 02 2024 | 816.00 | 3.63 | 0.45% | 815.25 | 821.00 | 811.50 | 17,416 |
| May 01 2024 | 812.375 | -8.13 | -0.99% | 814.00 | 817.00 | 810.875 | 53,207 |
| Apr 30 2024 | 820.50 | -4.75 | -0.58% | 824.25 | 827.25 | 819.875 | 10,971 |
| Apr 29 2024 | 825.25 | 0.50 | 0.06% | 825.25 | 825.25 | 825.25 | 5,829 |
| Apr 26 2024 | 824.75 | 10.38 | 1.27% | 826.00 | 827.50 | 824.375 | 7,077 |
| Apr 25 2024 | 814.375 | -8.00 | -0.97% | 823.00 | 823.50 | 809.25 | 89,810 |
| Apr 24 2024 | 822.375 | -1.38 | -0.17% | 822.75 | 828.125 | 820.125 | 19,263 |
| Apr 23 2024 | 823.75 | 9.13 | 1.12% | 823.75 | 823.75 | 823.75 | 5,923 |
| Apr 22 2024 | 814.625 | 3.88 | 0.48% | 815.50 | 820.75 | 813.375 | 11,442 |
| Apr 19 2024 | 810.75 | -2.50 | -0.31% | 804.50 | 811.125 | 803.375 | 24,796 |
| Apr 18 2024 | 813.25 | 5.00 | 0.62% | 808.50 | 814.75 | 806.25 | 20,385 |
| Apr 17 2024 | 808.25 | -4.38 | -0.54% | 812.00 | 816.375 | 808.25 | 56,381 |
| Apr 16 2024 | 812.625 | -13.88 | -1.68% | 815.00 | 816.75 | 807.625 | 24,988 |
| Apr 15 2024 | 826.50 | -6.88 | -0.82% | 832.25 | 836.50 | 823.625 | 21,793 |
| Apr 12 2024 | 833.375 | 0.13 | 0.02% | 836.00 | 840.125 | 832.375 | 19,259 |
| Apr 11 2024 | 833.25 | -5.25 | -0.63% | 832.00 | 837.50 | 829.00 | 18,821 |
| Apr 10 2024 | 838.50 | 1.50 | 0.18% | 834.00 | 839.625 | 833.00 | 15,051 |
| Apr 09 2024 | 837.00 | -5.00 | -0.59% | 839.50 | 842.875 | 834.25 | 18,726 |
| Apr 08 2024 | 842.00 | 4.00 | 0.48% | 838.50 | 843.375 | 836.375 | 19,189 |
| Apr 05 2024 | 838.00 | -7.63 | -0.90% | 837.25 | 839.00 | 834.25 | 15,508 |
| Apr 04 2024 | 845.625 | 2.88 | 0.34% | 843.25 | 848.125 | 842.875 | 25,290 |
| Apr 03 2024 | 842.75 | -0.75 | -0.09% | 842.75 | 842.75 | 842.75 | 11,655 |
| Apr 02 2024 | 843.50 | -13.25 | -1.55% | 849.25 | 851.25 | 841.625 | 18,266 |
