Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
49.42
+0.06 (0.12%)
Apr 1, 2025, 4:00 PM EDT - Market closed
IUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.23 | 49.56 | 49.27 | 49.35 | - | -0.02% | 35,368 |
| Mar 31, 2025 | 48.49 | 49.49 | 48.49 | 49.36 | 49.36 | 0.87% | 28,989 |
| Mar 28, 2025 | 49.70 | 49.70 | 48.88 | 48.94 | 48.94 | -1.68% | 72,355 |
| Mar 27, 2025 | 49.77 | 49.98 | 49.73 | 49.77 | 49.77 | -0.18% | 34,104 |
| Mar 26, 2025 | 50.11 | 50.18 | 49.74 | 49.86 | 49.86 | -0.34% | 31,909 |
| Mar 25, 2025 | 50.13 | 50.17 | 49.89 | 50.03 | 50.03 | 0.08% | 51,317 |
| Mar 24, 2025 | 49.83 | 50.03 | 49.72 | 49.99 | 49.99 | 0.91% | 30,635 |
| Mar 21, 2025 | 49.21 | 49.54 | 49.18 | 49.54 | 49.33 | -0.10% | 22,341 |
| Mar 20, 2025 | 49.49 | 49.98 | 49.49 | 49.59 | 49.38 | -0.38% | 39,231 |
| Mar 19, 2025 | 49.44 | 49.95 | 49.40 | 49.78 | 49.57 | 0.97% | 69,233 |
| Mar 18, 2025 | 49.51 | 49.51 | 49.15 | 49.30 | 49.09 | -0.74% | 124,554 |
| Mar 17, 2025 | 49.07 | 49.81 | 49.07 | 49.67 | 49.46 | 1.10% | 31,329 |
| Mar 14, 2025 | 48.53 | 49.14 | 48.44 | 49.13 | 48.92 | 1.82% | 162,092 |
| Mar 13, 2025 | 48.68 | 48.90 | 48.12 | 48.25 | 48.05 | -1.01% | 34,308 |
| Mar 12, 2025 | 49.12 | 49.12 | 48.42 | 48.74 | 48.53 | -0.33% | 42,263 |
| Mar 11, 2025 | 49.37 | 49.37 | 48.61 | 48.90 | 48.69 | -1.27% | 79,120 |
| Mar 10, 2025 | 49.85 | 50.01 | 49.13 | 49.53 | 49.32 | -1.51% | 74,134 |
| Mar 7, 2025 | 49.75 | 50.45 | 49.63 | 50.29 | 50.08 | 0.84% | 104,723 |
| Mar 6, 2025 | 49.80 | 50.22 | 49.61 | 49.87 | 49.66 | -0.89% | 53,887 |
| Mar 5, 2025 | 49.88 | 50.44 | 49.55 | 50.32 | 50.11 | 0.94% | 50,442 |
| Mar 4, 2025 | 50.25 | 50.41 | 49.74 | 49.85 | 49.64 | -1.46% | 136,007 |
| Mar 3, 2025 | 51.35 | 51.54 | 50.32 | 50.59 | 50.38 | -1.27% | 71,983 |
| Feb 28, 2025 | 50.68 | 51.29 | 50.48 | 51.24 | 51.02 | 1.22% | 107,282 |
| Feb 27, 2025 | 51.11 | 51.25 | 50.57 | 50.62 | 50.41 | -0.61% | 124,259 |
| Feb 26, 2025 | 51.38 | 51.40 | 50.83 | 50.93 | 50.71 | -0.60% | 20,660 |
| Feb 25, 2025 | 51.32 | 51.39 | 50.90 | 51.24 | 51.02 | 0.08% | 42,117 |
| Feb 24, 2025 | 51.27 | 51.48 | 51.16 | 51.20 | 50.98 | -0.04% | 55,758 |
| Feb 21, 2025 | 51.92 | 51.92 | 51.19 | 51.22 | 51.00 | -1.39% | 33,913 |
| Feb 20, 2025 | 51.90 | 52.01 | 51.74 | 51.94 | 51.72 | -0.29% | 39,110 |
| Feb 19, 2025 | 51.81 | 52.12 | 51.75 | 52.09 | 51.87 | 0.25% | 107,470 |
| Feb 18, 2025 | 51.81 | 51.96 | 51.74 | 51.96 | 51.74 | 0.37% | 47,593 |
| Feb 14, 2025 | 51.80 | 51.94 | 51.74 | 51.77 | 51.55 | 0.02% | 35,400 |
| Feb 13, 2025 | 51.41 | 51.81 | 51.35 | 51.76 | 51.54 | 1.07% | 46,118 |
| Feb 12, 2025 | 50.99 | 51.38 | 50.99 | 51.21 | 50.99 | -0.45% | 55,715 |
| Feb 11, 2025 | 51.24 | 51.45 | 51.00 | 51.44 | 51.22 | 0.25% | 102,615 |
| Feb 10, 2025 | 51.30 | 51.31 | 51.12 | 51.31 | 51.09 | 0.67% | 50,305 |
| Feb 7, 2025 | 51.56 | 51.56 | 50.94 | 50.97 | 50.75 | -0.93% | 92,881 |
| Feb 6, 2025 | 51.76 | 51.76 | 51.17 | 51.45 | 51.23 | -0.23% | 55,489 |
| Feb 5, 2025 | 51.51 | 51.58 | 51.15 | 51.57 | 51.35 | 0.16% | 35,112 |
| Feb 4, 2025 | 51.13 | 51.50 | 51.09 | 51.49 | 51.27 | 0.63% | 977,673 |
| Feb 3, 2025 | 50.63 | 51.37 | 50.60 | 51.17 | 50.95 | -0.49% | 419,960 |
| Jan 31, 2025 | 51.92 | 51.97 | 51.34 | 51.42 | 51.20 | -0.70% | 69,662 |
| Jan 30, 2025 | 51.67 | 51.90 | 51.48 | 51.78 | 51.56 | 0.47% | 43,408 |
| Jan 29, 2025 | 51.52 | 51.69 | 51.44 | 51.54 | 51.32 | -0.10% | 75,462 |
| Jan 28, 2025 | 51.57 | 51.73 | 51.45 | 51.59 | 51.37 | -0.08% | 45,348 |
| Jan 27, 2025 | 51.07 | 51.64 | 51.07 | 51.63 | 51.41 | 0.16% | 92,347 |
| Jan 24, 2025 | 51.55 | 51.66 | 51.44 | 51.55 | 51.33 | -0.08% | 32,089 |
| Jan 23, 2025 | 51.34 | 51.59 | 51.22 | 51.59 | 51.37 | 0.80% | 38,631 |
| Jan 22, 2025 | 51.34 | 51.37 | 51.18 | 51.18 | 50.96 | -0.20% | 69,171 |
| Jan 21, 2025 | 51.14 | 51.29 | 51.09 | 51.28 | 51.06 | 0.75% | 121,850 |