IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.25	45.31	45.08	45.20	45.20	0.29%	3,204,190
Dec 19, 2024	45.15	45.15	45.00	45.07	45.07	-0.27%	2,862,588
Dec 18, 2024	45.70	45.70	45.17	45.19	45.19	-1.12%	2,979,666
Dec 17, 2024	45.71	45.75	45.67	45.70	45.54	-0.02%	2,761,620
Dec 16, 2024	46.04	46.04	45.65	45.71	45.55	0.11%	4,735,543
Dec 13, 2024	45.76	45.80	45.64	45.66	45.50	-0.39%	2,047,594
Dec 12, 2024	45.97	45.97	45.82	45.84	45.68	-0.35%	2,092,492
Dec 11, 2024	46.15	46.21	45.99	46.00	45.84	-0.22%	2,421,191
Dec 10, 2024	46.14	46.14	46.04	46.10	45.94	-0.13%	2,479,546
Dec 9, 2024	46.21	46.22	46.14	46.16	46.00	-0.24%	2,043,657
Dec 6, 2024	46.27	46.37	46.17	46.27	46.11	0.24%	1,858,193
Dec 5, 2024	46.37	46.37	46.06	46.16	46.00	0.07%	2,605,266
Dec 4, 2024	45.89	46.16	45.89	46.13	45.97	0.30%	2,566,979
Dec 3, 2024	46.04	46.15	45.90	45.99	45.83	-0.20%	1,961,512
Dec 2, 2024	45.90	46.11	45.81	46.08	45.92	-0.30%	3,553,607
Nov 29, 2024	46.18	46.23	46.17	46.22	45.90	0.37%	1,288,569
Nov 27, 2024	45.97	46.10	45.97	46.05	45.73	0.26%	2,345,313
Nov 26, 2024	45.94	45.94	45.74	45.93	45.61	-0.15%	2,687,980
Nov 25, 2024	45.98	46.01	45.89	46.00	45.68	0.86%	2,693,331
Nov 22, 2024	45.63	45.70	45.58	45.61	45.29	0.04%	2,317,440
Nov 21, 2024	45.39	45.70	45.39	45.59	45.27	-	3,920,638
Nov 20, 2024	45.56	45.67	45.36	45.59	45.27	-0.11%	3,065,157
Nov 19, 2024	45.75	45.75	45.64	45.64	45.32	0.15%	2,386,714
Nov 18, 2024	45.54	45.60	45.44	45.57	45.25	0.11%	3,251,143
Nov 15, 2024	45.50	45.63	45.36	45.52	45.20	-	3,857,585
Nov 14, 2024	45.55	45.68	45.49	45.52	45.20	-0.04%	3,331,231
Nov 13, 2024	45.51	45.78	45.47	45.54	45.22	-0.04%	3,387,090
Nov 12, 2024	45.76	45.76	45.53	45.56	45.24	-0.59%	4,692,158
Nov 11, 2024	45.82	45.84	45.74	45.83	45.51	-0.15%	6,385,374
Nov 8, 2024	45.88	45.99	45.85	45.90	45.58	0.13%	54,782,571
Nov 7, 2024	45.63	45.87	45.63	45.84	45.52	0.75%	2,139,702
Nov 6, 2024	45.43	45.61	45.38	45.50	45.18	-0.72%	2,611,933
Nov 5, 2024	45.71	45.84	45.60	45.83	45.51	0.24%	2,237,091
Nov 4, 2024	45.80	45.83	45.66	45.72	45.40	0.40%	3,590,317
Nov 1, 2024	45.76	46.04	45.51	45.54	45.22	-0.68%	3,168,045
Oct 31, 2024	45.85	46.01	45.75	45.85	45.37	-0.09%	6,005,591
Oct 30, 2024	45.96	46.30	45.85	45.89	45.41	-0.09%	2,447,498
Oct 29, 2024	45.81	45.94	45.73	45.93	45.45	0.07%	2,502,471
Oct 28, 2024	45.99	45.99	45.82	45.90	45.42	-0.09%	2,295,272
Oct 25, 2024	46.07	46.12	45.92	45.94	45.46	-0.17%	2,721,131
Oct 24, 2024	45.94	46.10	45.94	46.02	45.54	0.17%	2,062,802
Oct 23, 2024	45.97	45.99	45.89	45.94	45.46	-0.26%	4,313,464
Oct 22, 2024	46.00	46.12	45.97	46.06	45.58	-	2,311,031
Oct 21, 2024	46.25	46.25	46.05	46.06	45.58	-0.63%	1,869,282
Oct 18, 2024	46.34	46.42	46.33	46.35	45.87	0.04%	2,172,132
Oct 17, 2024	46.57	46.57	46.31	46.33	45.85	-0.45%	2,564,498
Oct 16, 2024	46.68	46.68	46.52	46.54	46.06	0.13%	5,746,881
Oct 15, 2024	46.63	46.63	46.41	46.48	46.00	0.37%	2,333,159
Oct 14, 2024	46.02	46.32	46.02	46.31	45.83	-0.09%	1,980,602
Oct 11, 2024	46.46	46.46	46.27	46.35	45.87	0.06%	2,009,840
Oct 10, 2024	46.33	46.36	46.23	46.32	45.84	-0.09%	2,232,408
Oct 9, 2024	46.40	46.41	46.32	46.36	45.88	-0.19%	2,357,567
Oct 8, 2024	46.36	46.46	46.33	46.45	45.97	0.11%	2,337,373
Oct 7, 2024	46.36	46.46	46.36	46.40	45.92	-0.32%	3,689,962
Oct 4, 2024	46.58	46.62	46.51	46.55	46.07	-0.62%	2,438,874
Oct 3, 2024	46.93	46.94	46.83	46.84	46.35	-0.36%	2,509,411
Oct 2, 2024	46.91	47.05	46.90	47.01	46.52	-0.19%	7,722,796
Oct 1, 2024	47.08	47.18	47.05	47.10	46.61	-0.04%	2,845,732
Sep 30, 2024	47.26	47.26	47.07	47.12	46.48	-0.25%	2,286,508
Sep 27, 2024	47.18	47.25	47.15	47.24	46.60	0.32%	2,179,493
Sep 26, 2024	47.14	47.16	47.01	47.09	46.45	-0.02%	1,787,988
Sep 25, 2024	47.19	47.19	47.09	47.10	46.46	-0.34%	1,586,588
Sep 24, 2024	47.13	47.27	47.08	47.26	46.62	0.15%	2,004,520
Sep 23, 2024	47.13	47.25	47.08	47.19	46.55	-0.08%	1,885,301
Sep 20, 2024	47.19	47.28	47.13	47.23	46.59	-0.02%	2,141,311
Sep 19, 2024	47.20	47.26	47.16	47.24	46.60	0.04%	1,869,026
Sep 18, 2024	47.27	47.44	47.21	47.22	46.58	-0.30%	3,100,451
Sep 17, 2024	47.42	47.43	47.33	47.36	46.71	-0.13%	2,976,077
Sep 16, 2024	47.33	47.43	47.28	47.42	46.77	0.30%	4,162,375
Sep 13, 2024	47.27	47.33	47.23	47.28	46.64	0.23%	2,063,563
Sep 12, 2024	47.19	47.22	47.11	47.17	46.53	-0.15%	2,932,916
Sep 11, 2024	47.16	47.30	47.14	47.24	46.60	0.02%	2,423,099
Sep 10, 2024	47.10	47.25	47.07	47.23	46.59	0.30%	2,598,112
Sep 9, 2024	47.00	47.12	46.97	47.09	46.45	0.13%	5,351,395
Sep 6, 2024	47.01	47.21	46.94	47.03	46.39	0.11%	9,692,471
Sep 5, 2024	46.97	46.99	46.86	46.98	46.34	0.28%	56,917,760
Sep 4, 2024	46.69	46.87	46.68	46.85	46.21	0.41%	2,254,442
Sep 3, 2024	46.64	46.72	46.60	46.66	46.02	0.04%	1,921,241
Aug 30, 2024	46.77	46.81	46.64	46.64	45.85	-0.19%	1,599,828
Aug 29, 2024	46.73	46.77	46.69	46.73	45.94	-0.13%	1,616,899
Aug 28, 2024	46.84	46.85	46.78	46.79	46.00	-0.09%	2,081,460
Aug 27, 2024	46.73	46.85	46.71	46.83	46.04	0.02%	1,815,840
Aug 26, 2024	46.90	46.92	46.81	46.82	46.03	-0.11%	1,678,955
Aug 23, 2024	46.73	46.88	46.70	46.87	46.08	0.45%	1,843,611
Aug 22, 2024	46.76	46.76	46.61	46.66	45.87	-0.36%	1,463,909
Aug 21, 2024	46.78	46.91	46.70	46.83	46.04	0.24%	2,132,795
Aug 20, 2024	46.66	46.75	46.65	46.72	45.93	0.24%	1,570,236
Aug 19, 2024	46.52	46.65	46.52	46.61	45.82	0.13%	1,828,178
Aug 16, 2024	46.49	46.55	46.43	46.55	45.76	0.22%	1,368,238
Aug 15, 2024	46.35	46.45	46.34	46.45	45.66	-0.32%	1,662,304
Aug 14, 2024	46.56	46.66	46.53	46.60	45.81	0.15%	2,833,315
Aug 13, 2024	46.50	46.53	46.44	46.53	45.74	0.39%	2,025,209
Aug 12, 2024	46.25	46.38	46.22	46.35	45.57	0.17%	1,580,637
Aug 9, 2024	46.34	46.34	46.25	46.27	45.49	0.28%	1,334,897
Aug 8, 2024	46.09	46.15	46.05	46.14	45.36	-0.09%	1,819,912
Aug 7, 2024	46.26	46.29	46.12	46.18	45.40	-0.24%	1,839,742
Aug 6, 2024	46.50	46.50	46.28	46.29	45.51	-0.56%	2,228,908
Aug 5, 2024	46.89	46.89	46.45	46.55	45.76	-0.11%	2,847,696
Aug 2, 2024	46.50	46.61	46.38	46.60	45.81	1.06%	1,962,059
Aug 1, 2024	45.79	46.17	45.79	46.11	45.33	-0.02%	1,960,305