Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IUSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 640.875 | -6.00 | -0.93% | 647.25 | 650.00 | 640.00 | 13,644 |
| Jun 27 2024 | 646.875 | -0.38 | -0.06% | 648.00 | 648.25 | 641.375 | 38,937 |
| Jun 26 2024 | 647.25 | 0.50 | 0.08% | 646.75 | 647.75 | 641.875 | 40,065 |
| Jun 25 2024 | 646.75 | -4.00 | -0.61% | 651.75 | 654.625 | 646.75 | 17,031 |
| Jun 24 2024 | 650.75 | 1.88 | 0.29% | 648.00 | 654.00 | 642.875 | 35,359 |
| Jun 21 2024 | 648.875 | 2.25 | 0.35% | 650.75 | 653.875 | 648.50 | 6,605 |
| Jun 20 2024 | 646.625 | 8.50 | 1.33% | 642.75 | 649.75 | 640.00 | 13,980 |
| Jun 19 2024 | 638.125 | -2.38 | -0.37% | 640.75 | 641.00 | 637.125 | 20,185 |
| Jun 18 2024 | 640.50 | -4.88 | -0.76% | 637.00 | 642.125 | 633.125 | 32,083 |
| Jun 17 2024 | 645.375 | -3.00 | -0.46% | 649.50 | 649.75 | 642.625 | 17,190 |
| Jun 14 2024 | 648.375 | 6.25 | 0.97% | 647.75 | 651.125 | 642.875 | 7,518 |
| Jun 13 2024 | 642.125 | -0.63 | -0.10% | 642.75 | 648.00 | 641.00 | 39,206 |
| Jun 12 2024 | 642.75 | -8.50 | -1.31% | 649.00 | 654.875 | 640.25 | 383,872 |
| Jun 11 2024 | 651.25 | -2.25 | -0.34% | 653.50 | 654.875 | 645.875 | 289,401 |
| Jun 10 2024 | 653.50 | 1.00 | 0.15% | 648.50 | 654.625 | 645.50 | 67,446 |
| Jun 07 2024 | 652.50 | -4.13 | -0.63% | 653.50 | 653.875 | 646.25 | 95,969 |
| Jun 06 2024 | 656.625 | -4.63 | -0.70% | 658.75 | 661.25 | 652.625 | 53,825 |
| Jun 05 2024 | 661.25 | 5.00 | 0.76% | 661.00 | 665.00 | 658.25 | 32,182 |
| Jun 04 2024 | 656.25 | -6.50 | -0.98% | 660.50 | 665.00 | 656.125 | 237,203 |
| Jun 03 2024 | 662.75 | -4.50 | -0.67% | 674.75 | 676.50 | 662.00 | 44,064 |
| May 31 2024 | 667.25 | 12.00 | 1.83% | 665.00 | 667.25 | 659.625 | 4,265 |
| May 30 2024 | 655.25 | 3.00 | 0.46% | 655.25 | 655.25 | 655.25 | 22,903 |
| May 29 2024 | 652.25 | -9.00 | -1.36% | 655.75 | 657.625 | 652.00 | 24,868 |
| May 28 2024 | 661.25 | -1.75 | -0.26% | 656.25 | 662.50 | 656.25 | 34,009 |
| May 24 2024 | 663.00 | 1.75 | 0.26% | 656.00 | 663.625 | 656.00 | 26,133 |
| May 23 2024 | 661.25 | -10.63 | -1.58% | 666.00 | 668.625 | 655.625 | 31,546 |
| May 22 2024 | 671.875 | 1.38 | 0.21% | 671.875 | 671.875 | 671.875 | 8,021 |
| May 21 2024 | 670.50 | 0.25 | 0.04% | 668.50 | 675.50 | 667.50 | 6,378 |
| May 20 2024 | 670.25 | -1.75 | -0.26% | 671.00 | 672.125 | 668.50 | 24,979 |
| May 17 2024 | 672.00 | -4.50 | -0.67% | 671.50 | 674.125 | 667.875 | 14,367 |
| May 16 2024 | 676.50 | 2.00 | 0.30% | 676.50 | 676.50 | 676.50 | 5,587 |
| May 15 2024 | 674.50 | 7.13 | 1.07% | 670.00 | 678.875 | 669.00 | 19,561 |
| May 14 2024 | 667.375 | -2.38 | -0.35% | 671.25 | 673.50 | 666.50 | 36,397 |
| May 13 2024 | 669.75 | -3.13 | -0.46% | 670.75 | 674.625 | 669.00 | 19,327 |
| May 10 2024 | 672.875 | 6.38 | 0.96% | 672.25 | 678.25 | 668.75 | 25,677 |
| May 09 2024 | 666.50 | 6.00 | 0.91% | 661.25 | 668.875 | 659.25 | 32,875 |
| May 08 2024 | 660.50 | 10.25 | 1.58% | 657.50 | 663.375 | 653.25 | 26,662 |
| May 07 2024 | 650.25 | 11.38 | 1.78% | 645.50 | 653.875 | 645.50 | 27,113 |
| May 03 2024 | 638.875 | 3.00 | 0.47% | 640.75 | 643.50 | 636.75 | 84,177 |
| May 02 2024 | 635.875 | 1.38 | 0.22% | 635.00 | 641.875 | 635.00 | 7,020 |
| May 01 2024 | 634.50 | 6.25 | 0.99% | 632.25 | 636.125 | 626.25 | 32,341 |
| Apr 30 2024 | 628.25 | -2.00 | -0.32% | 630.50 | 631.375 | 622.875 | 17,615 |
| Apr 29 2024 | 630.25 | 0.88 | 0.14% | 625.00 | 632.125 | 622.625 | 18,226 |
| Apr 26 2024 | 629.375 | 0.38 | 0.06% | 635.25 | 635.25 | 625.875 | 14,155 |
| Apr 25 2024 | 629.00 | -1.38 | -0.22% | 630.75 | 633.375 | 622.75 | 12,173 |
| Apr 24 2024 | 630.375 | -0.50 | -0.08% | 627.25 | 630.375 | 618.50 | 11,174 |
| Apr 23 2024 | 630.875 | 3.00 | 0.48% | 633.25 | 634.625 | 626.00 | 14,406 |
| Apr 22 2024 | 627.875 | 8.38 | 1.35% | 622.00 | 629.50 | 622.00 | 44,799 |
| Apr 19 2024 | 619.50 | 12.75 | 2.10% | 612.00 | 620.75 | 610.50 | 61,784 |
| Apr 18 2024 | 606.75 | 8.75 | 1.46% | 608.25 | 610.625 | 603.25 | 192,953 |
| Apr 17 2024 | 598.00 | 2.25 | 0.38% | 596.00 | 601.25 | 593.875 | 50,755 |
| Apr 16 2024 | 595.75 | -9.38 | -1.55% | 602.75 | 604.375 | 592.125 | 11,182 |
| Apr 15 2024 | 605.125 | -6.50 | -1.06% | 609.50 | 614.25 | 603.375 | 14,851 |
| Apr 12 2024 | 611.625 | 5.88 | 0.97% | 611.25 | 616.125 | 610.25 | 30,418 |
| Apr 11 2024 | 605.75 | -2.50 | -0.41% | 610.75 | 613.25 | 604.75 | 79,756 |
| Apr 10 2024 | 608.25 | -3.13 | -0.51% | 608.75 | 610.375 | 601.875 | 24,937 |
| Apr 09 2024 | 611.375 | 0.63 | 0.10% | 610.25 | 613.75 | 608.875 | 10,138 |
| Apr 08 2024 | 610.75 | 4.25 | 0.70% | 609.00 | 611.625 | 606.50 | 12,171 |
| Apr 05 2024 | 606.50 | -1.50 | -0.25% | 606.75 | 608.50 | 601.375 | 137,279 |
| Apr 04 2024 | 608.00 | -0.88 | -0.14% | 605.75 | 613.375 | 604.625 | 17,516 |
| Apr 03 2024 | 608.875 | -4.88 | -0.79% | 614.25 | 614.625 | 606.375 | 7,233 |
| Apr 02 2024 | 613.75 | 3.38 | 0.55% | 611.00 | 617.50 | 608.625 | 20,826 |
