IUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	49.93	49.99	49.82	49.92	49.72	0.56%	111,497
Sep 25, 2024	49.94	49.94	49.60	49.64	49.45	-0.70%	32,621
Sep 24, 2024	50.08	50.08	49.86	49.99	49.79	0.23%	69,610
Sep 23, 2024	49.87	49.92	49.73	49.88	49.68	-0.01%	31,398
Sep 20, 2024	49.85	50.01	49.72	49.88	49.48	-0.36%	34,270
Sep 19, 2024	50.13	50.17	49.83	50.06	49.66	1.19%	20,896
Sep 18, 2024	49.61	49.80	49.42	49.47	49.07	-0.02%	41,255
Sep 17, 2024	49.66	49.68	49.32	49.48	49.08	0.12%	28,468
Sep 16, 2024	49.31	49.45	49.16	49.42	49.02	0.49%	46,906
Sep 13, 2024	48.92	49.27	48.92	49.18	48.79	0.80%	34,718
Sep 12, 2024	48.47	48.79	48.32	48.79	48.40	0.93%	40,868
Sep 11, 2024	48.08	48.40	47.39	48.34	47.95	0.21%	84,099
Sep 10, 2024	48.25	48.25	47.92	48.24	47.85	0.02%	48,696
Sep 9, 2024	47.97	48.41	47.97	48.23	47.84	0.75%	39,362
Sep 6, 2024	48.56	48.68	47.84	47.87	47.49	-1.28%	120,331
Sep 5, 2024	48.80	48.80	48.32	48.49	48.10	-0.61%	83,438
Sep 4, 2024	48.74	49.03	48.66	48.79	48.40	-0.25%	115,387
Sep 3, 2024	49.33	49.33	48.76	48.91	48.52	-1.47%	63,276
Aug 30, 2024	49.48	49.66	49.20	49.64	49.24	0.81%	43,015
Aug 29, 2024	49.36	49.54	49.18	49.24	48.85	0.31%	41,460
Aug 28, 2024	49.15	49.30	48.87	49.09	48.70	-0.37%	45,105
Aug 27, 2024	49.28	49.32	49.16	49.27	48.87	-0.12%	40,358
Aug 26, 2024	49.48	49.51	49.22	49.33	48.93	0.06%	62,167
Aug 23, 2024	48.88	49.30	48.88	49.30	48.90	1.21%	50,223
Aug 22, 2024	49.10	49.10	48.61	48.71	48.32	-0.53%	52,976
Aug 21, 2024	48.83	48.99	48.80	48.97	48.58	0.45%	59,202
Aug 20, 2024	48.98	48.98	48.66	48.75	48.36	-0.37%	68,957