IUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	51.49	51.80	51.49	51.77	51.77	0.64%	75,316
Nov 21, 2024	51.25	51.51	50.90	51.44	51.44	0.78%	41,549
Nov 20, 2024	50.97	51.05	50.63	51.04	51.04	0.28%	72,114
Nov 19, 2024	50.74	50.99	50.58	50.90	50.90	-0.16%	106,154
Nov 18, 2024	50.85	51.42	50.84	50.98	50.98	0.53%	78,203
Nov 15, 2024	51.07	51.07	50.63	50.71	50.71	-1.03%	39,233
Nov 14, 2024	51.65	51.65	51.19	51.24	51.24	-0.64%	51,228
Nov 13, 2024	51.47	51.65	51.36	51.57	51.57	0.17%	44,232
Nov 12, 2024	51.77	51.81	51.35	51.48	51.48	-0.62%	73,412
Nov 11, 2024	51.76	51.91	51.74	51.80	51.80	0.39%	91,183
Nov 8, 2024	51.52	51.71	51.47	51.60	51.60	0.23%	40,251
Nov 7, 2024	51.39	51.61	51.25	51.48	51.48	0.41%	93,305
Nov 6, 2024	50.95	51.34	50.81	51.27	51.27	2.58%	192,092
Nov 5, 2024	49.63	50.02	49.54	49.98	49.98	0.99%	48,056
Nov 4, 2024	49.60	49.72	49.36	49.49	49.49	-0.10%	25,688
Nov 1, 2024	49.71	49.82	49.48	49.54	49.54	0.30%	41,091
Oct 31, 2024	49.78	49.83	49.33	49.39	49.39	-1.02%	38,878
Oct 30, 2024	50.02	50.17	49.85	49.90	49.90	0.04%	37,307
Oct 29, 2024	49.97	50.03	49.77	49.88	49.88	-0.38%	33,473
Oct 28, 2024	49.96	50.18	49.96	50.07	50.07	0.34%	84,063
Oct 25, 2024	50.15	50.35	49.86	49.90	49.90	-0.16%	27,633
Oct 24, 2024	50.17	50.17	49.87	49.98	49.98	-0.10%	36,128
Oct 23, 2024	50.21	50.29	49.81	50.03	50.03	-0.56%	25,542
Oct 22, 2024	50.30	50.41	50.17	50.31	50.31	-0.28%	29,524
Oct 21, 2024	50.79	50.79	50.36	50.45	50.45	-0.59%	61,241
Oct 18, 2024	50.75	50.82	50.61	50.75	50.75	0.20%	39,894
Oct 17, 2024	50.76	50.81	50.60	50.65	50.65	-0.22%	89,111
Oct 16, 2024	50.46	50.79	50.42	50.76	50.76	0.51%	39,874
Oct 15, 2024	50.74	50.86	50.46	50.50	50.50	-0.65%	48,677
Oct 14, 2024	50.62	50.85	50.62	50.83	50.83	0.67%	32,726
Oct 11, 2024	50.17	50.58	50.17	50.49	50.49	0.50%	34,704
Oct 10, 2024	50.39	50.39	50.14	50.24	50.24	-0.24%	76,910
Oct 9, 2024	49.98	50.36	49.91	50.36	50.36	0.80%	26,583
Oct 8, 2024	49.84	50.04	49.80	49.96	49.96	0.20%	56,452
Oct 7, 2024	50.25	50.25	49.72	49.86	49.86	-0.89%	53,698
Oct 4, 2024	50.16	50.32	49.96	50.31	50.31	0.76%	51,046
Oct 3, 2024	50.01	50.01	49.71	49.93	49.93	-0.24%	41,281
Oct 2, 2024	50.13	50.16	49.87	50.05	50.05	-0.18%	58,391
Oct 1, 2024	50.28	50.28	49.85	50.14	50.14	-0.32%	72,219
Sep 30, 2024	50.15	50.33	49.90	50.30	50.30	0.32%	74,641
Sep 27, 2024	50.11	50.33	50.02	50.14	50.14	0.44%	51,033
Sep 26, 2024	49.93	49.99	49.82	49.92	49.92	0.56%	111,497
Sep 25, 2024	49.94	49.94	49.60	49.64	49.64	-0.70%	32,621
Sep 24, 2024	50.08	50.08	49.86	49.99	49.99	0.23%	69,610
Sep 23, 2024	49.87	49.92	49.73	49.88	49.88	-0.01%	31,398
Sep 20, 2024	49.85	50.01	49.72	49.88	49.67	-0.36%	34,270
Sep 19, 2024	50.13	50.17	49.83	50.06	49.85	1.19%	20,896
Sep 18, 2024	49.61	49.80	49.42	49.47	49.27	-0.02%	41,255
Sep 17, 2024	49.66	49.68	49.32	49.48	49.28	0.12%	28,468
Sep 16, 2024	49.31	49.45	49.16	49.42	49.22	0.49%	46,906
Sep 13, 2024	48.92	49.27	48.92	49.18	48.98	0.80%	34,718
Sep 12, 2024	48.47	48.79	48.32	48.79	48.59	0.93%	40,868
Sep 11, 2024	48.08	48.40	47.39	48.34	48.14	0.21%	84,099
Sep 10, 2024	48.25	48.25	47.92	48.24	48.04	0.02%	48,696
Sep 9, 2024	47.97	48.41	47.97	48.23	48.03	0.75%	39,362
Sep 6, 2024	48.56	48.68	47.84	47.87	47.67	-1.28%	120,331
Sep 5, 2024	48.80	48.80	48.32	48.49	48.29	-0.61%	83,438
Sep 4, 2024	48.74	49.03	48.66	48.79	48.59	-0.25%	115,387
Sep 3, 2024	49.33	49.33	48.76	48.91	48.71	-1.47%	63,276
Aug 30, 2024	49.48	49.66	49.20	49.64	49.44	0.81%	43,015
Aug 29, 2024	49.36	49.54	49.18	49.24	49.04	0.31%	41,460
Aug 28, 2024	49.15	49.30	48.87	49.09	48.89	-0.37%	45,105
Aug 27, 2024	49.28	49.32	49.16	49.27	49.07	-0.12%	40,358
Aug 26, 2024	49.48	49.51	49.22	49.33	49.13	0.06%	62,167
Aug 23, 2024	48.88	49.30	48.88	49.30	49.10	1.21%	50,223
Aug 22, 2024	49.10	49.10	48.61	48.71	48.51	-0.53%	52,976
Aug 21, 2024	48.83	48.99	48.80	48.97	48.77	0.45%	59,202
Aug 20, 2024	48.98	48.98	48.66	48.75	48.55	-0.37%	68,957
Aug 19, 2024	48.66	48.93	48.66	48.93	48.73	0.72%	115,900
Aug 16, 2024	48.40	48.62	48.35	48.58	48.38	0.29%	87,725
Aug 15, 2024	48.21	48.48	48.14	48.44	48.24	1.45%	63,348
Aug 14, 2024	47.70	47.81	47.53	47.75	47.55	0.36%	54,682
Aug 13, 2024	47.18	47.62	47.15	47.58	47.38	1.08%	60,191
Aug 12, 2024	47.13	47.37	46.94	47.07	46.88	-0.34%	69,585
Aug 9, 2024	47.10	47.31	46.95	47.23	47.04	0.28%	43,106
Aug 8, 2024	46.73	47.12	46.55	47.10	46.91	1.71%	159,732
Aug 7, 2024	47.12	47.20	46.26	46.31	46.12	-0.28%	220,439
Aug 6, 2024	46.26	47.00	46.21	46.44	46.25	0.80%	69,670
Aug 5, 2024	46.15	46.49	45.82	46.07	45.88	-2.79%	96,444
Aug 2, 2024	47.72	47.75	47.03	47.39	47.19	-1.76%	85,763
Aug 1, 2024	48.94	49.07	47.99	48.24	48.04	-1.03%	58,677
Jul 31, 2024	48.90	49.12	48.62	48.74	48.54	0.56%	128,488
Jul 30, 2024	48.32	48.57	48.24	48.47	48.27	0.35%	46,378
Jul 29, 2024	48.41	48.41	48.13	48.30	48.10	0.06%	48,641
Jul 26, 2024	47.94	48.39	47.78	48.27	48.07	1.47%	64,109
Jul 25, 2024	47.58	48.23	47.57	47.57	47.37	-0.19%	63,581
Jul 24, 2024	48.01	48.17	47.64	47.66	47.46	-1.22%	91,218
Jul 23, 2024	48.49	48.49	48.24	48.25	48.05	-0.37%	54,233
Jul 22, 2024	48.48	48.50	48.14	48.43	48.23	0.35%	74,355
Jul 19, 2024	48.72	48.72	48.18	48.26	48.06	-0.68%	13,530
Jul 18, 2024	49.11	49.23	48.51	48.59	48.39	-0.83%	74,074
Jul 17, 2024	48.80	49.12	48.80	49.00	48.80	-0.26%	40,233
Jul 16, 2024	48.82	49.15	48.70	49.13	48.93	1.09%	58,798
Jul 15, 2024	48.62	48.82	48.47	48.60	48.40	0.37%	29,513
Jul 12, 2024	48.27	48.64	48.24	48.42	48.22	0.73%	27,925
Jul 11, 2024	48.10	48.19	47.98	48.07	47.87	0.19%	49,160
Jul 10, 2024	47.62	48.03	47.62	47.98	47.78	0.84%	98,536
Jul 9, 2024	47.75	47.80	47.58	47.58	47.38	-0.27%	75,922
Jul 8, 2024	47.83	47.83	47.61	47.71	47.51	-	52,738
Jul 5, 2024	47.64	47.73	47.40	47.71	47.51	0.29%	65,376