Invesco RAFI Strategic US ETF (IUS)

IUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.93	61.97	61.77	61.88	-	-0.18%	27,934
Apr 27, 2026	61.89	62.21	61.89	61.99	61.99	0.06%	104,954
Apr 24, 2026	61.99	61.99	61.69	61.95	61.95	0.37%	20,158
Apr 23, 2026	61.58	61.87	61.36	61.72	61.72	0.04%	50,175
Apr 22, 2026	61.92	61.92	61.59	61.70	61.70	0.39%	21,310
Apr 21, 2026	61.82	61.97	61.46	61.46	61.46	-0.25%	42,504
Apr 20, 2026	61.60	61.77	61.59	61.62	61.62	-0.11%	501,983
Apr 17, 2026	61.17	61.80	61.17	61.69	61.68	0.85%	69,406
Apr 16, 2026	60.87	61.19	60.83	61.17	61.17	0.61%	39,965
Apr 15, 2026	60.78	60.84	60.48	60.79	60.79	0.20%	21,847
Apr 14, 2026	60.35	60.71	60.27	60.67	60.67	0.65%	29,629
Apr 13, 2026	59.64	60.30	59.64	60.28	60.28	0.88%	50,569
Apr 10, 2026	60.17	60.17	59.67	59.75	59.75	-0.51%	70,490
Apr 9, 2026	59.70	60.13	59.70	60.06	60.05	0.36%	36,550
Apr 8, 2026	59.57	59.84	59.37	59.84	59.84	2.06%	26,988
Apr 7, 2026	58.56	58.69	58.28	58.63	58.63	0.07%	82,936
Apr 6, 2026	58.22	58.60	58.22	58.59	58.59	0.52%	34,479
Apr 2, 2026	57.70	58.47	57.68	58.29	58.29	0.24%	210,959
Apr 1, 2026	58.08	58.36	58.02	58.15	58.15	0.41%	65,372
Mar 31, 2026	57.22	58.00	57.22	57.91	57.91	2.05%	42,567
Mar 30, 2026	57.47	57.47	56.54	56.75	56.75	-0.39%	30,038
Mar 27, 2026	57.47	57.57	56.89	56.97	56.97	-1.10%	166,701
Mar 26, 2026	57.91	58.25	57.60	57.60	57.60	-1.05%	34,106
Mar 25, 2026	58.36	58.46	58.01	58.21	58.21	0.46%	38,072
Mar 24, 2026	57.60	58.24	57.59	57.95	57.94	0.18%	85,285
Mar 23, 2026	57.76	58.35	57.75	57.84	57.84	0.56%	47,355
Mar 20, 2026	58.17	58.17	57.25	57.52	57.31	-1.17%	27,706
Mar 19, 2026	57.94	58.44	57.90	58.20	57.98	-0.13%	69,092
Mar 18, 2026	58.82	58.88	58.27	58.27	58.06	-1.27%	57,261
Mar 17, 2026	59.09	59.28	59.02	59.03	58.81	0.40%	113,386
Mar 16, 2026	58.78	59.00	58.74	58.79	58.57	0.77%	31,725
Mar 13, 2026	58.74	59.00	58.29	58.35	58.13	-0.35%	27,511
Mar 12, 2026	58.79	58.96	58.54	58.55	58.33	-1.14%	21,937
Mar 11, 2026	59.11	59.40	58.96	59.23	59.01	0.24%	18,709
Mar 10, 2026	59.24	59.63	59.09	59.09	58.87	-0.42%	30,571
Mar 9, 2026	58.78	59.38	58.15	59.33	59.11	0.46%	66,916
Mar 6, 2026	59.17	59.25	58.68	59.06	58.84	-1.05%	21,635
Mar 5, 2026	59.89	60.06	59.29	59.69	59.47	-0.80%	98,225
Mar 4, 2026	59.95	60.26	59.75	60.17	59.95	0.50%	44,248
Mar 3, 2026	59.66	60.03	59.07	59.87	59.65	-1.19%	32,483
Mar 2, 2026	60.15	60.71	60.09	60.59	60.37	0.02%	150,414
Feb 27, 2026	60.05	60.58	60.05	60.58	60.35	0.40%	12,777
Feb 26, 2026	60.45	60.45	60.00	60.34	60.12	-0.23%	25,671
Feb 25, 2026	60.50	60.52	60.20	60.48	60.26	0.24%	48,483
Feb 24, 2026	60.00	60.39	60.00	60.34	60.11	0.70%	53,396
Feb 23, 2026	60.25	60.51	59.87	59.91	59.69	-0.80%	25,417
Feb 20, 2026	59.98	60.43	59.95	60.40	60.17	0.53%	27,394
Feb 19, 2026	60.12	60.26	59.95	60.08	59.85	-0.35%	21,751
Feb 18, 2026	60.05	60.40	60.02	60.28	60.06	0.64%	25,940
Feb 17, 2026	59.95	60.06	59.46	59.90	59.68	-0.23%	56,428

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.