Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IUVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 760.25 | -0.75 | -0.10% | 760.25 | 761.75 | 754.50 | 67,519 |
| Jul 19 2024 | 761.00 | -16.00 | -2.06% | 770.50 | 772.625 | 760.75 | 121,370 |
| Jul 18 2024 | 777.00 | 6.00 | 0.78% | 770.00 | 780.125 | 769.25 | 197,346 |
| Jul 17 2024 | 771.00 | 2.25 | 0.29% | 767.00 | 773.625 | 762.875 | 17,509 |
| Jul 16 2024 | 768.75 | 10.00 | 1.32% | 757.75 | 769.50 | 756.25 | 21,094 |
| Jul 15 2024 | 758.75 | 3.75 | 0.50% | 756.50 | 759.25 | 754.625 | 81,625 |
| Jul 12 2024 | 755.00 | 2.63 | 0.35% | 755.00 | 755.00 | 755.00 | 8,652 |
| Jul 11 2024 | 752.375 | 5.75 | 0.77% | 749.50 | 757.625 | 746.375 | 30,018 |
| Jul 10 2024 | 746.625 | 0.88 | 0.12% | 744.75 | 748.125 | 743.50 | 62,007 |
| Jul 09 2024 | 745.75 | 6.25 | 0.85% | 746.00 | 746.625 | 742.00 | 15,952 |
| Jul 08 2024 | 739.50 | 4.25 | 0.58% | 737.00 | 743.625 | 736.00 | 114,859 |
| Jul 05 2024 | 735.25 | -7.38 | -0.99% | 742.25 | 750.125 | 734.375 | 374,847 |
| Jul 04 2024 | 742.625 | 0.75 | 0.10% | 743.25 | 745.50 | 741.875 | 11,394 |
| Jul 03 2024 | 741.875 | -3.63 | -0.49% | 744.25 | 746.125 | 741.875 | 67,004 |
| Jul 02 2024 | 745.50 | -3.00 | -0.40% | 748.00 | 749.125 | 744.125 | 13,025 |
| Jul 01 2024 | 748.50 | -2.25 | -0.30% | 751.00 | 752.50 | 746.75 | 525,998 |
| Jun 28 2024 | 750.75 | 7.88 | 1.06% | 747.00 | 754.50 | 745.75 | 77,997 |
| Jun 27 2024 | 742.875 | -2.00 | -0.27% | 746.50 | 746.50 | 740.50 | 14,125 |
| Jun 26 2024 | 744.875 | -2.88 | -0.38% | 747.75 | 748.75 | 743.00 | 18,718 |
| Jun 25 2024 | 747.75 | -5.25 | -0.70% | 748.75 | 749.375 | 746.125 | 26,698 |
| Jun 24 2024 | 753.00 | 6.38 | 0.85% | 748.50 | 754.00 | 747.00 | 28,429 |
| Jun 21 2024 | 746.625 | 1.25 | 0.17% | 745.75 | 748.75 | 743.25 | 99,176 |
| Jun 20 2024 | 745.375 | 7.13 | 0.97% | 743.75 | 746.25 | 741.50 | 54,446 |
| Jun 19 2024 | 738.25 | -3.13 | -0.42% | 739.75 | 740.25 | 736.875 | 67,278 |
| Jun 18 2024 | 741.375 | 6.63 | 0.90% | 738.75 | 748.375 | 736.625 | 99,975 |
| Jun 17 2024 | 734.75 | 1.50 | 0.20% | 736.50 | 736.75 | 731.625 | 29,625 |
| Jun 14 2024 | 733.25 | -0.25 | -0.03% | 735.75 | 738.875 | 730.50 | 80,253 |
| Jun 13 2024 | 733.50 | -4.50 | -0.61% | 737.75 | 745.375 | 729.75 | 91,739 |
| Jun 12 2024 | 738.00 | -0.50 | -0.07% | 738.25 | 754.50 | 718.125 | 29,199 |
| Jun 11 2024 | 738.50 | -1.88 | -0.25% | 739.75 | 740.625 | 735.50 | 133,258 |
| Jun 10 2024 | 740.375 | -1.25 | -0.17% | 739.00 | 741.75 | 736.125 | 38,088 |
| Jun 07 2024 | 741.625 | 1.63 | 0.22% | 738.50 | 743.75 | 737.00 | 19,690 |
| Jun 06 2024 | 740.00 | 1.50 | 0.20% | 740.50 | 748.875 | 737.50 | 24,787 |
| Jun 05 2024 | 738.50 | 5.00 | 0.68% | 738.75 | 744.00 | 727.375 | 178,271 |
| Jun 04 2024 | 733.50 | -4.38 | -0.59% | 737.00 | 739.00 | 733.50 | 30,109 |
| Jun 03 2024 | 737.875 | 3.38 | 0.46% | 748.00 | 749.50 | 737.00 | 24,965 |
| May 31 2024 | 734.50 | 2.00 | 0.27% | 734.00 | 736.25 | 731.25 | 93,182 |
| May 30 2024 | 732.50 | 3.13 | 0.43% | 728.50 | 732.875 | 727.75 | 80,899 |
| May 29 2024 | 729.375 | -8.25 | -1.12% | 732.00 | 732.125 | 726.625 | 8,780 |
| May 28 2024 | 737.625 | -3.88 | -0.52% | 738.50 | 740.875 | 734.625 | 155,808 |
| May 24 2024 | 741.50 | -2.38 | -0.32% | 740.50 | 743.625 | 738.125 | 10,637 |
| May 23 2024 | 743.875 | -4.13 | -0.55% | 750.25 | 751.375 | 741.375 | 254,966 |
| May 22 2024 | 748.00 | -0.25 | -0.03% | 747.25 | 749.50 | 745.125 | 14,024 |
| May 21 2024 | 748.25 | -5.75 | -0.76% | 750.25 | 750.50 | 747.125 | 16,961 |
| May 20 2024 | 754.00 | 3.50 | 0.47% | 753.75 | 754.125 | 751.125 | 28,579 |
| May 17 2024 | 750.50 | -5.38 | -0.71% | 753.50 | 755.00 | 750.375 | 26,930 |
| May 16 2024 | 755.875 | 2.13 | 0.28% | 758.25 | 760.00 | 754.875 | 33,048 |
| May 15 2024 | 753.75 | 0.50 | 0.07% | 753.75 | 759.00 | 752.00 | 34,096 |
| May 14 2024 | 753.25 | -1.75 | -0.23% | 756.00 | 756.00 | 752.25 | 17,364 |
| May 13 2024 | 755.00 | 2.50 | 0.33% | 754.00 | 757.375 | 751.875 | 39,236 |
| May 10 2024 | 752.50 | 3.25 | 0.43% | 751.25 | 755.375 | 751.25 | 92,207 |
| May 09 2024 | 749.25 | 2.75 | 0.37% | 748.50 | 750.50 | 746.00 | 16,488 |
| May 08 2024 | 746.50 | -0.25 | -0.03% | 747.00 | 747.875 | 743.25 | 22,113 |
| May 07 2024 | 746.75 | 9.75 | 1.32% | 743.50 | 748.125 | 743.50 | 74,900 |
| May 03 2024 | 737.00 | 4.00 | 0.55% | 737.00 | 737.00 | 737.00 | 17,434 |
| May 02 2024 | 733.00 | 1.25 | 0.17% | 734.00 | 738.50 | 731.00 | 36,630 |
| May 01 2024 | 731.75 | -8.25 | -1.11% | 736.25 | 737.875 | 730.75 | 100,368 |
| Apr 30 2024 | 740.00 | -8.00 | -1.07% | 746.75 | 749.625 | 740.00 | 31,215 |
| Apr 29 2024 | 748.00 | 0.50 | 0.07% | 748.00 | 750.00 | 744.25 | 56,914 |
| Apr 26 2024 | 747.50 | 2.75 | 0.37% | 745.75 | 749.25 | 741.75 | 195,889 |
| Apr 25 2024 | 744.75 | -8.88 | -1.18% | 755.00 | 760.75 | 743.25 | 161,462 |
| Apr 24 2024 | 753.625 | -2.13 | -0.28% | 754.25 | 757.75 | 753.00 | 197,712 |
