IUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.92	51.92	51.19	51.22	51.22	-1.39%	33,913
Feb 20, 2025	51.90	52.01	51.74	51.94	51.94	-0.29%	39,110
Feb 19, 2025	51.81	52.12	51.75	52.09	52.09	0.25%	107,470
Feb 18, 2025	51.81	51.96	51.74	51.96	51.96	0.37%	47,593
Feb 14, 2025	51.80	51.94	51.74	51.77	51.77	0.02%	35,400
Feb 13, 2025	51.41	51.81	51.35	51.76	51.76	1.07%	46,118
Feb 12, 2025	50.99	51.38	50.99	51.21	51.21	-0.45%	55,715
Feb 11, 2025	51.24	51.45	51.00	51.44	51.44	0.25%	102,615
Feb 10, 2025	51.30	51.31	51.12	51.31	51.31	0.67%	50,305
Feb 7, 2025	51.56	51.56	50.94	50.97	50.97	-0.93%	92,881
Feb 6, 2025	51.76	51.76	51.17	51.45	51.45	-0.23%	55,489
Feb 5, 2025	51.51	51.58	51.15	51.57	51.57	0.16%	35,112
Feb 4, 2025	51.13	51.50	51.09	51.49	51.49	0.63%	977,673
Feb 3, 2025	50.63	51.37	50.60	51.17	51.17	-0.49%	419,960
Jan 31, 2025	51.92	51.97	51.34	51.42	51.42	-0.70%	69,662
Jan 30, 2025	51.67	51.90	51.48	51.78	51.78	0.47%	43,408
Jan 29, 2025	51.52	51.69	51.44	51.54	51.54	-0.10%	75,462
Jan 28, 2025	51.57	51.73	51.45	51.59	51.59	-0.08%	45,348
Jan 27, 2025	51.07	51.64	51.07	51.63	51.63	0.16%	92,347
Jan 24, 2025	51.55	51.66	51.44	51.55	51.55	-0.08%	32,089
Jan 23, 2025	51.34	51.59	51.22	51.59	51.59	0.80%	38,631
Jan 22, 2025	51.34	51.37	51.18	51.18	51.18	-0.20%	69,171
Jan 21, 2025	51.14	51.29	51.09	51.28	51.28	0.75%	121,850
Jan 17, 2025	50.95	51.03	50.82	50.90	50.90	0.73%	52,122
Jan 16, 2025	50.52	50.59	50.34	50.53	50.53	0.04%	46,349
Jan 15, 2025	50.45	50.60	50.31	50.51	50.51	1.22%	261,081
Jan 14, 2025	49.96	50.01	49.52	49.90	49.90	0.46%	253,484
Jan 13, 2025	49.09	49.67	49.09	49.67	49.67	0.67%	66,436
Jan 10, 2025	49.66	49.70	49.20	49.34	49.34	-1.02%	52,433
Jan 8, 2025	49.78	49.92	49.58	49.85	49.85	-0.04%	150,046
Jan 7, 2025	50.25	50.30	49.72	49.87	49.87	-0.48%	72,380
Jan 6, 2025	50.17	50.50	50.01	50.11	50.11	0.30%	52,633
Jan 3, 2025	49.71	50.05	49.62	49.96	49.96	0.85%	65,222
Jan 2, 2025	49.92	50.01	49.30	49.54	49.54	-0.26%	66,423
Dec 31, 2024	49.72	49.89	49.51	49.67	49.67	0.10%	58,359
Dec 30, 2024	49.81	49.83	49.31	49.62	49.62	-1.08%	69,122
Dec 27, 2024	50.35	50.42	49.86	50.16	50.16	-0.75%	63,854
Dec 26, 2024	50.35	50.59	50.31	50.54	50.54	0.21%	45,032
Dec 24, 2024	50.13	50.44	50.04	50.44	50.44	0.81%	33,320
Dec 23, 2024	49.79	50.06	49.56	50.03	50.03	0.10%	74,244
Dec 20, 2024	49.29	50.35	49.29	49.98	49.78	0.87%	34,361
Dec 19, 2024	50.05	50.05	49.54	49.55	49.36	-0.30%	34,386
Dec 18, 2024	51.07	51.13	49.70	49.70	49.51	-2.45%	110,561
Dec 17, 2024	51.08	51.14	50.85	50.95	50.75	-0.60%	87,707
Dec 16, 2024	51.48	51.57	51.21	51.26	51.06	-0.23%	44,505
Dec 13, 2024	51.59	51.59	51.32	51.38	51.18	-0.20%	79,289
Dec 12, 2024	51.77	51.77	51.48	51.48	51.28	-0.51%	65,352
Dec 11, 2024	51.62	51.85	51.62	51.75	51.55	0.21%	67,166
Dec 10, 2024	51.76	51.81	51.56	51.64	51.44	-0.17%	61,036
Dec 9, 2024	52.09	52.09	51.68	51.73	51.53	-0.43%	61,072
Dec 6, 2024	52.11	52.11	51.89	51.96	51.75	0.01%	25,563
Dec 5, 2024	52.24	52.24	51.95	51.95	51.75	-0.44%	25,392
Dec 4, 2024	52.27	52.27	51.99	52.18	51.98	-0.02%	50,253
Dec 3, 2024	52.33	52.35	52.13	52.19	51.99	-0.21%	162,526
Dec 2, 2024	52.38	52.38	52.10	52.30	52.10	-0.02%	43,027
Nov 29, 2024	52.18	52.38	52.13	52.31	52.11	0.53%	24,748
Nov 27, 2024	52.13	52.32	52.02	52.03	51.83	-0.19%	44,585
Nov 26, 2024	52.03	52.17	51.94	52.13	51.93	0.06%	27,579
Nov 25, 2024	52.11	52.31	51.99	52.10	51.90	0.64%	41,802
Nov 22, 2024	51.49	51.80	51.49	51.77	51.57	0.64%	75,316
Nov 21, 2024	51.25	51.51	50.90	51.44	51.24	0.78%	41,549
Nov 20, 2024	50.97	51.05	50.63	51.04	50.84	0.28%	72,114
Nov 19, 2024	50.74	50.99	50.58	50.90	50.70	-0.16%	106,154
Nov 18, 2024	50.85	51.42	50.84	50.98	50.78	0.53%	78,203
Nov 15, 2024	51.07	51.07	50.63	50.71	50.51	-1.03%	39,233
Nov 14, 2024	51.65	51.65	51.19	51.24	51.04	-0.64%	51,228
Nov 13, 2024	51.47	51.65	51.36	51.57	51.37	0.17%	44,232
Nov 12, 2024	51.77	51.81	51.35	51.48	51.28	-0.62%	73,412
Nov 11, 2024	51.76	51.91	51.74	51.80	51.60	0.39%	91,183
Nov 8, 2024	51.52	51.71	51.47	51.60	51.40	0.23%	40,251
Nov 7, 2024	51.39	51.61	51.25	51.48	51.28	0.41%	93,305
Nov 6, 2024	50.95	51.34	50.81	51.27	51.07	2.58%	192,092
Nov 5, 2024	49.63	50.02	49.54	49.98	49.78	0.99%	48,056
Nov 4, 2024	49.60	49.72	49.36	49.49	49.30	-0.10%	25,688
Nov 1, 2024	49.71	49.82	49.48	49.54	49.35	0.30%	41,091
Oct 31, 2024	49.78	49.83	49.33	49.39	49.20	-1.02%	38,878
Oct 30, 2024	50.02	50.17	49.85	49.90	49.71	0.04%	37,307
Oct 29, 2024	49.97	50.03	49.77	49.88	49.69	-0.38%	33,473
Oct 28, 2024	49.96	50.18	49.96	50.07	49.87	0.34%	84,063
Oct 25, 2024	50.15	50.35	49.86	49.90	49.71	-0.16%	27,633
Oct 24, 2024	50.17	50.17	49.87	49.98	49.78	-0.10%	36,128
Oct 23, 2024	50.21	50.29	49.81	50.03	49.83	-0.56%	25,542
Oct 22, 2024	50.30	50.41	50.17	50.31	50.11	-0.28%	29,524
Oct 21, 2024	50.79	50.79	50.36	50.45	50.25	-0.59%	61,241
Oct 18, 2024	50.75	50.82	50.61	50.75	50.55	0.20%	39,894
Oct 17, 2024	50.76	50.81	50.60	50.65	50.45	-0.22%	89,111
Oct 16, 2024	50.46	50.79	50.42	50.76	50.56	0.51%	39,874
Oct 15, 2024	50.74	50.86	50.46	50.50	50.30	-0.65%	48,677
Oct 14, 2024	50.62	50.85	50.62	50.83	50.63	0.67%	32,726
Oct 11, 2024	50.17	50.58	50.17	50.49	50.29	0.50%	34,704
Oct 10, 2024	50.39	50.39	50.14	50.24	50.04	-0.24%	76,910
Oct 9, 2024	49.98	50.36	49.91	50.36	50.16	0.80%	26,583
Oct 8, 2024	49.84	50.04	49.80	49.96	49.76	0.20%	56,452
Oct 7, 2024	50.25	50.25	49.72	49.86	49.67	-0.89%	53,698
Oct 4, 2024	50.16	50.32	49.96	50.31	50.11	0.76%	51,046
Oct 3, 2024	50.01	50.01	49.71	49.93	49.73	-0.24%	41,281
Oct 2, 2024	50.13	50.16	49.87	50.05	49.85	-0.18%	58,391
Oct 1, 2024	50.28	50.28	49.85	50.14	49.94	-0.32%	72,219
Sep 30, 2024	50.15	50.33	49.90	50.30	50.10	0.32%	74,641
Sep 27, 2024	50.11	50.33	50.02	50.14	49.94	0.44%	51,033