IEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	53.75	53.94	53.70	53.87	53.87	0.82%	6,549
Jan 16, 2025	53.17	53.54	53.16	53.43	53.43	0.15%	13,284
Jan 15, 2025	53.22	53.35	53.20	53.35	53.35	2.09%	29,007
Jan 14, 2025	51.95	52.26	51.91	52.26	52.26	1.01%	40,452
Jan 13, 2025	51.55	51.87	51.55	51.74	51.74	-1.09%	3,872
Jan 10, 2025	52.61	52.61	52.18	52.31	52.31	-1.41%	7,524
Jan 8, 2025	53.05	53.18	52.85	53.06	53.06	-1.25%	10,109
Jan 7, 2025	54.32	54.39	53.71	53.73	53.73	-0.84%	9,685
Jan 6, 2025	54.16	54.47	54.16	54.19	54.19	0.88%	52,832
Jan 3, 2025	53.52	53.71	53.49	53.71	53.71	0.54%	1,726
Jan 2, 2025	53.67	53.67	53.27	53.42	53.42	-0.42%	1,708
Dec 31, 2024	53.99	53.99	53.57	53.65	53.65	-0.26%	1,760
Dec 30, 2024	53.32	53.79	53.32	53.79	53.79	-0.06%	7,793
Dec 27, 2024	53.89	54.00	53.68	53.82	53.82	-0.64%	15,358
Dec 26, 2024	53.91	54.17	53.91	54.17	54.17	0.27%	9,944
Dec 24, 2024	53.52	54.04	53.51	54.02	54.02	0.97%	6,161
Dec 23, 2024	53.34	53.64	53.25	53.50	53.50	0.19%	2,076
Dec 20, 2024	52.90	53.74	52.90	53.40	53.40	0.13%	6,215
Dec 19, 2024	53.39	53.61	53.21	53.33	53.33	0.74%	33,564
Dec 18, 2024	54.47	54.59	52.69	52.94	52.94	-2.38%	11,330
Dec 17, 2024	54.52	54.52	54.23	54.23	54.23	-2.09%	3,597
Dec 16, 2024	55.28	55.70	55.28	55.39	54.84	-0.61%	7,267
Dec 13, 2024	56.00	56.00	55.60	55.73	55.17	-0.16%	6,597
Dec 12, 2024	56.08	56.08	55.72	55.82	55.26	-0.94%	2,509
Dec 11, 2024	56.38	56.48	56.14	56.35	55.79	0.07%	5,897
Dec 10, 2024	56.28	56.35	56.08	56.31	55.75	-0.04%	2,244
Dec 9, 2024	56.67	56.79	56.33	56.33	55.77	-0.21%	4,291
Dec 6, 2024	56.44	56.45	56.27	56.45	55.88	0.16%	2,767
Dec 5, 2024	56.30	56.50	56.10	56.36	55.80	0.45%	6,583
Dec 4, 2024	55.75	56.20	55.75	56.11	55.55	1.43%	49,456
Dec 3, 2024	55.39	55.57	55.28	55.32	54.77	0.33%	11,510
Dec 2, 2024	55.24	55.49	54.94	55.14	54.59	-0.79%	13,504
Nov 29, 2024	55.26	55.61	55.26	55.58	55.02	0.71%	3,019
Nov 27, 2024	54.85	55.19	54.85	55.19	54.64	1.73%	7,896
Nov 26, 2024	54.75	54.75	54.18	54.25	53.71	-1.44%	31,146
Nov 25, 2024	54.95	55.16	54.74	55.04	54.49	1.25%	6,924
Nov 22, 2024	54.02	54.38	54.00	54.36	53.81	0.57%	9,583
Nov 21, 2024	53.94	54.05	53.90	54.05	53.51	-0.24%	1,970
Nov 20, 2024	54.23	54.23	53.95	54.18	53.64	-0.95%	6,957
Nov 19, 2024	54.44	54.77	54.05	54.70	54.15	0.04%	32,281
Nov 18, 2024	54.52	54.81	54.52	54.68	54.13	-0.24%	7,697
Nov 15, 2024	54.79	54.82	54.57	54.81	54.26	0.02%	1,385
Nov 14, 2024	55.03	55.40	54.80	54.80	54.25	0.20%	10,589
Nov 13, 2024	55.01	55.01	54.30	54.69	54.14	-0.59%	13,979
Nov 12, 2024	55.84	55.84	54.76	55.02	54.46	-2.58%	81,048
Nov 11, 2024	56.73	56.73	56.23	56.47	55.90	-0.05%	4,329
Nov 8, 2024	56.71	56.71	56.09	56.50	55.93	-1.36%	7,633
Nov 7, 2024	56.91	57.29	56.91	57.28	56.71	2.36%	5,687
Nov 6, 2024	55.85	56.20	55.77	55.96	55.40	-2.08%	8,206
Nov 5, 2024	57.05	57.16	56.97	57.15	56.58	0.70%	2,683
Nov 4, 2024	56.76	56.83	56.74	56.75	56.18	0.35%	1,169
Nov 1, 2024	56.79	57.14	56.55	56.55	55.98	-0.55%	2,835
Oct 31, 2024	56.90	56.90	56.32	56.86	56.29	-0.77%	2,908
Oct 30, 2024	57.34	57.83	57.16	57.30	56.73	-0.07%	4,199
Oct 29, 2024	57.61	57.61	57.34	57.34	56.77	-1.38%	1,517
Oct 28, 2024	59.30	59.30	57.91	58.14	57.56	0.92%	4,996
Oct 25, 2024	57.56	57.72	57.44	57.61	57.03	-0.12%	2,062
Oct 24, 2024	58.10	59.00	57.55	57.68	57.10	0.03%	8,986
Oct 23, 2024	57.83	57.83	57.34	57.66	57.08	-1.01%	4,491
Oct 22, 2024	58.04	58.25	58.04	58.25	57.67	0.26%	1,234
Oct 21, 2024	58.61	58.61	58.07	58.10	57.52	-1.58%	2,918
Oct 18, 2024	59.03	59.03	58.69	59.03	58.44	0.65%	1,841
Oct 17, 2024	58.74	58.74	58.56	58.65	58.06	0.17%	1,080
Oct 16, 2024	58.71	58.75	58.55	58.55	57.96	-0.27%	2,275
Oct 15, 2024	58.62	58.78	58.40	58.71	58.12	0.43%	94,198
Oct 14, 2024	58.31	58.62	58.31	58.46	57.87	-0.48%	1,856
Oct 11, 2024	58.65	58.74	58.60	58.74	58.15	0.56%	899
Oct 10, 2024	58.45	58.45	58.34	58.42	57.83	-0.40%	1,213
Oct 9, 2024	58.54	58.69	58.54	58.65	58.06	0.02%	2,631
Oct 8, 2024	58.47	58.64	58.47	58.64	58.05	-0.02%	3,622
Oct 7, 2024	58.81	58.81	58.65	58.65	58.06	-1.36%	550
Oct 4, 2024	59.15	59.46	59.15	59.46	58.86	1.00%	517
Oct 3, 2024	58.81	58.87	58.77	58.87	58.28	-0.71%	544
Oct 2, 2024	59.45	59.53	59.29	59.29	58.70	-1.12%	1,626
Oct 1, 2024	59.92	59.97	59.38	59.96	59.36	-0.91%	1,654
Sep 30, 2024	60.70	60.70	60.30	60.51	59.90	-0.85%	2,518
Sep 27, 2024	61.28	61.44	61.02	61.03	60.42	0.05%	5,466
Sep 26, 2024	60.84	61.14	60.84	61.00	60.39	1.87%	956
Sep 25, 2024	60.20	60.20	59.88	59.88	59.28	-0.23%	654
Sep 24, 2024	60.06	60.06	59.85	60.02	59.42	0.02%	1,030
Sep 23, 2024	59.90	60.03	59.70	60.01	59.41	0.65%	12,511
Sep 20, 2024	59.95	59.95	59.55	59.62	59.02	-1.86%	2,247
Sep 19, 2024	60.46	60.75	60.15	60.75	60.14	1.96%	1,205
Sep 18, 2024	59.61	60.00	59.45	59.58	58.98	0.34%	6,524
Sep 17, 2024	59.71	59.72	59.25	59.38	58.79	-0.46%	1,499
Sep 16, 2024	59.33	59.66	59.20	59.66	59.06	0.72%	11,453
Sep 13, 2024	59.10	59.23	59.10	59.23	58.64	0.80%	467
Sep 12, 2024	58.41	58.76	58.41	58.76	58.17	1.15%	1,104
Sep 11, 2024	57.91	58.28	57.91	58.09	57.51	-0.15%	9,508
Sep 10, 2024	58.05	58.18	57.67	58.18	57.60	0.31%	646
Sep 9, 2024	58.06	58.17	58.00	58.00	57.42	0.33%	373
Sep 6, 2024	58.93	58.93	57.70	57.81	57.23	-1.73%	1,906
Sep 5, 2024	59.00	59.00	58.69	58.83	58.24	0.32%	6,570
Sep 4, 2024	58.53	58.70	58.48	58.64	58.05	0.57%	1,029
Sep 3, 2024	59.13	59.13	58.31	58.31	57.73	-2.72%	989
Aug 30, 2024	59.83	59.94	59.50	59.94	59.34	1.40%	14,380
Aug 29, 2024	59.71	59.83	59.11	59.11	58.52	-0.62%	986
Aug 28, 2024	59.64	59.78	59.45	59.48	58.88	-0.82%	1,609
Aug 27, 2024	59.93	60.09	59.88	59.97	59.37	0.15%	12,378
Aug 26, 2024	59.99	59.99	59.76	59.88	59.28	-0.53%	918