IEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	54.02	54.38	54.00	54.36	54.36	0.57%	9,583
Nov 21, 2024	53.94	54.05	53.90	54.05	54.05	-0.24%	1,970
Nov 20, 2024	54.23	54.23	53.95	54.18	54.18	-0.95%	6,957
Nov 19, 2024	54.44	54.77	54.05	54.70	54.70	0.04%	32,281
Nov 18, 2024	54.52	54.81	54.52	54.68	54.68	-0.24%	7,697
Nov 15, 2024	54.79	54.82	54.57	54.81	54.81	0.02%	1,385
Nov 14, 2024	55.03	55.40	54.80	54.80	54.80	0.20%	10,589
Nov 13, 2024	55.01	55.01	54.30	54.69	54.69	-0.59%	13,979
Nov 12, 2024	55.84	55.84	54.76	55.02	55.02	-2.58%	81,048
Nov 11, 2024	56.73	56.73	56.23	56.47	56.47	-0.05%	4,329
Nov 8, 2024	56.71	56.71	56.09	56.50	56.50	-1.36%	7,633
Nov 7, 2024	56.91	57.29	56.91	57.28	57.28	2.36%	5,687
Nov 6, 2024	55.85	56.20	55.77	55.96	55.96	-2.08%	8,206
Nov 5, 2024	57.05	57.16	56.97	57.15	57.15	0.70%	2,683
Nov 4, 2024	56.76	56.83	56.74	56.75	56.75	0.35%	1,169
Nov 1, 2024	56.79	57.14	56.55	56.55	56.55	-0.55%	2,835
Oct 31, 2024	56.90	56.90	56.32	56.86	56.86	-0.77%	2,908
Oct 30, 2024	57.34	57.83	57.16	57.30	57.30	-0.07%	4,199
Oct 29, 2024	57.61	57.61	57.34	57.34	57.34	-1.38%	1,517
Oct 28, 2024	59.30	59.30	57.91	58.14	58.14	0.92%	4,996
Oct 25, 2024	57.56	57.72	57.44	57.61	57.61	-0.12%	2,062
Oct 24, 2024	58.10	59.00	57.55	57.68	57.68	0.03%	8,986
Oct 23, 2024	57.83	57.83	57.34	57.66	57.66	-1.01%	4,491
Oct 22, 2024	58.04	58.25	58.04	58.25	58.25	0.26%	1,234
Oct 21, 2024	58.61	58.61	58.07	58.10	58.10	-1.58%	2,918
Oct 18, 2024	59.03	59.03	58.69	59.03	59.03	0.65%	1,841
Oct 17, 2024	58.74	58.74	58.56	58.65	58.65	0.17%	1,080
Oct 16, 2024	58.71	58.75	58.55	58.55	58.55	-0.27%	2,275
Oct 15, 2024	58.62	58.78	58.40	58.71	58.71	0.43%	94,198
Oct 14, 2024	58.31	58.62	58.31	58.46	58.46	-0.48%	1,856
Oct 11, 2024	58.65	58.74	58.60	58.74	58.74	0.56%	899
Oct 10, 2024	58.45	58.45	58.34	58.42	58.42	-0.40%	1,213
Oct 9, 2024	58.54	58.69	58.54	58.65	58.65	0.02%	2,631
Oct 8, 2024	58.47	58.64	58.47	58.64	58.64	-0.02%	3,622
Oct 7, 2024	58.81	58.81	58.65	58.65	58.65	-1.36%	550
Oct 4, 2024	59.15	59.46	59.15	59.46	59.46	1.00%	517
Oct 3, 2024	58.81	58.87	58.77	58.87	58.87	-0.71%	544
Oct 2, 2024	59.45	59.53	59.29	59.29	59.29	-1.12%	1,626
Oct 1, 2024	59.92	59.97	59.38	59.96	59.96	-0.91%	1,654
Sep 30, 2024	60.70	60.70	60.30	60.51	60.51	-0.85%	2,518
Sep 27, 2024	61.28	61.44	61.02	61.03	61.03	0.05%	5,466
Sep 26, 2024	60.84	61.14	60.84	61.00	61.00	1.87%	956
Sep 25, 2024	60.20	60.20	59.88	59.88	59.88	-0.23%	654
Sep 24, 2024	60.06	60.06	59.85	60.02	60.02	0.02%	1,030
Sep 23, 2024	59.90	60.03	59.70	60.01	60.01	0.65%	12,511
Sep 20, 2024	59.95	59.95	59.55	59.62	59.62	-1.86%	2,247
Sep 19, 2024	60.46	60.75	60.15	60.75	60.75	1.96%	1,205
Sep 18, 2024	59.61	60.00	59.45	59.58	59.58	0.34%	6,524
Sep 17, 2024	59.71	59.72	59.25	59.38	59.38	-0.46%	1,499
Sep 16, 2024	59.33	59.66	59.20	59.66	59.66	0.72%	11,453
Sep 13, 2024	59.10	59.23	59.10	59.23	59.23	0.80%	467
Sep 12, 2024	58.41	58.76	58.41	58.76	58.76	1.15%	1,104
Sep 11, 2024	57.91	58.28	57.91	58.09	58.09	-0.15%	9,508
Sep 10, 2024	58.05	58.18	57.67	58.18	58.18	0.31%	646
Sep 9, 2024	58.06	58.17	58.00	58.00	58.00	0.33%	373
Sep 6, 2024	58.93	58.93	57.70	57.81	57.81	-1.73%	1,906
Sep 5, 2024	59.00	59.00	58.69	58.83	58.83	0.32%	6,570
Sep 4, 2024	58.53	58.70	58.48	58.64	58.64	0.57%	1,029
Sep 3, 2024	59.13	59.13	58.31	58.31	58.31	-2.72%	989
Aug 30, 2024	59.83	59.94	59.50	59.94	59.94	1.40%	14,380
Aug 29, 2024	59.71	59.83	59.11	59.11	59.11	-0.62%	986
Aug 28, 2024	59.64	59.78	59.45	59.48	59.48	-0.82%	1,609
Aug 27, 2024	59.93	60.09	59.88	59.97	59.97	0.15%	12,378
Aug 26, 2024	59.99	59.99	59.76	59.88	59.88	-0.53%	918
Aug 23, 2024	59.62	60.20	59.61	60.20	60.20	2.31%	4,610
Aug 22, 2024	59.12	59.20	58.84	58.84	58.84	-0.86%	1,629
Aug 21, 2024	59.06	59.57	58.90	59.35	59.35	1.31%	1,930
Aug 20, 2024	58.74	58.74	58.58	58.58	58.58	-0.76%	1,568
Aug 19, 2024	58.60	59.04	58.60	59.03	59.03	1.43%	880
Aug 16, 2024	58.05	58.20	58.05	58.20	58.20	0.36%	622
Aug 15, 2024	58.07	58.16	57.99	57.99	57.99	0.53%	1,075
Aug 14, 2024	57.69	57.69	57.50	57.69	57.69	0.53%	2,545
Aug 13, 2024	56.78	57.38	56.76	57.38	57.38	1.16%	3,498
Aug 12, 2024	56.72	56.72	56.72	56.72	56.72	-0.05%	1,179
Aug 9, 2024	56.47	56.75	56.47	56.75	56.75	1.00%	1,434
Aug 8, 2024	55.85	56.34	55.83	56.19	56.19	0.90%	2,507
Aug 7, 2024	56.65	56.66	55.69	55.69	55.69	-0.07%	2,808
Aug 6, 2024	55.05	55.79	55.05	55.73	55.73	0.29%	3,674
Aug 5, 2024	54.85	55.57	54.67	55.57	55.57	-2.82%	6,425
Aug 2, 2024	56.78	57.18	56.78	57.18	57.18	-0.57%	1,116
Aug 1, 2024	58.62	58.62	57.16	57.51	57.51	-2.19%	2,774
Jul 31, 2024	58.95	59.15	58.80	58.80	58.80	0.19%	17,128
Jul 30, 2024	58.51	58.69	58.39	58.69	58.69	1.00%	4,793
Jul 29, 2024	58.31	58.39	58.11	58.11	58.11	-1.27%	3,014
Jul 26, 2024	58.32	58.86	58.32	58.86	58.86	2.04%	13,031
Jul 25, 2024	57.53	57.68	57.49	57.68	57.68	-0.75%	20,647
Jul 24, 2024	58.43	58.43	57.90	58.12	58.12	-0.24%	10,926
Jul 23, 2024	58.57	58.57	58.26	58.26	58.26	-1.26%	2,758
Jul 22, 2024	58.81	59.14	58.63	59.01	59.01	1.25%	4,595
Jul 19, 2024	58.60	58.60	58.26	58.28	58.28	-1.20%	11,057
Jul 18, 2024	59.05	59.05	58.72	58.99	58.99	-0.15%	969
Jul 17, 2024	59.15	59.15	58.82	59.08	59.08	-0.35%	2,027
Jul 16, 2024	58.59	59.32	58.59	59.29	59.29	1.37%	3,133
Jul 15, 2024	58.74	58.91	58.27	58.49	58.49	-0.93%	17,031
Jul 12, 2024	59.31	59.32	59.04	59.04	59.04	0.89%	1,492
Jul 11, 2024	58.49	58.80	58.49	58.52	58.52	0.62%	10,228
Jul 10, 2024	57.73	58.19	57.58	58.16	58.16	1.70%	16,522
Jul 9, 2024	57.41	57.41	57.19	57.19	57.19	-0.83%	619
Jul 8, 2024	58.04	58.04	57.67	57.67	57.67	-0.88%	3,093
Jul 5, 2024	58.14	58.18	57.60	58.18	58.18	1.66%	8,233