IUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	45.47	45.55	45.47	45.53	45.53	0.18%	2,056,856
Feb 19, 2025	45.37	45.48	45.36	45.45	45.45	0.07%	2,531,704
Feb 18, 2025	45.51	45.53	45.40	45.42	45.42	-0.35%	2,613,714
Feb 14, 2025	45.62	45.66	45.57	45.58	45.58	0.37%	2,216,945
Feb 13, 2025	45.36	45.46	45.31	45.41	45.41	0.53%	2,143,979
Feb 12, 2025	45.17	45.20	45.09	45.17	45.17	-0.46%	2,268,395
Feb 11, 2025	45.35	45.41	45.35	45.38	45.38	-0.18%	1,941,706
Feb 10, 2025	45.54	45.56	45.45	45.46	45.46	0.02%	2,355,716
Feb 7, 2025	45.51	45.52	45.42	45.45	45.45	-0.29%	2,344,380
Feb 6, 2025	45.63	45.64	45.53	45.58	45.58	-0.09%	2,676,460
Feb 5, 2025	45.60	45.69	45.53	45.62	45.62	0.46%	2,578,579
Feb 4, 2025	45.22	45.42	45.22	45.41	45.41	0.20%	2,384,046
Feb 3, 2025	45.35	45.48	45.27	45.32	45.32	-0.29%	3,287,186
Jan 31, 2025	45.54	45.59	45.38	45.45	45.30	-0.15%	2,511,613
Jan 30, 2025	45.51	45.58	45.49	45.52	45.37	0.15%	2,822,272
Jan 29, 2025	45.49	45.55	45.36	45.45	45.30	-0.07%	1,882,759
Jan 28, 2025	45.41	45.49	45.39	45.48	45.33	-0.02%	1,835,062
Jan 27, 2025	45.47	45.50	45.40	45.49	45.34	0.49%	3,852,898
Jan 24, 2025	45.22	45.31	45.18	45.27	45.12	0.15%	3,000,245
Jan 23, 2025	45.17	45.22	45.14	45.20	45.05	-0.15%	2,914,671
Jan 22, 2025	45.30	45.37	45.24	45.27	45.12	-0.18%	2,594,587
Jan 21, 2025	45.32	45.37	45.29	45.35	45.20	0.33%	4,723,117
Jan 17, 2025	45.19	45.28	45.19	45.20	45.05	0.02%	3,017,443
Jan 16, 2025	45.08	45.25	45.02	45.19	45.04	0.20%	4,270,774
Jan 15, 2025	45.09	45.15	45.04	45.10	44.95	0.78%	3,328,362
Jan 14, 2025	44.76	44.77	44.68	44.75	44.60	0.07%	2,712,050
Jan 13, 2025	44.78	44.78	44.67	44.72	44.57	-0.11%	3,604,106
Jan 10, 2025	44.86	44.90	44.75	44.77	44.62	-0.51%	3,411,819
Jan 8, 2025	44.94	45.03	44.90	45.00	44.85	0.07%	2,881,474
Jan 7, 2025	45.07	45.30	44.91	44.97	44.82	-0.29%	2,472,950
Jan 6, 2025	45.11	45.16	45.06	45.10	44.95	-0.09%	2,602,117
Jan 3, 2025	45.21	45.40	45.14	45.14	44.99	-0.13%	2,289,809
Jan 2, 2025	45.22	45.32	45.13	45.20	45.05	-	3,558,997
Dec 31, 2024	45.33	45.33	45.14	45.20	45.05	-0.07%	3,326,303
Dec 30, 2024	45.13	45.26	45.13	45.23	45.08	0.36%	3,667,212
Dec 27, 2024	45.16	45.31	45.07	45.07	44.92	-0.22%	3,930,623
Dec 26, 2024	45.00	45.17	44.79	45.17	45.02	0.11%	2,997,703
Dec 24, 2024	45.00	45.13	44.97	45.12	44.97	0.09%	3,034,660
Dec 23, 2024	45.19	45.20	45.05	45.08	44.93	-0.27%	3,433,097
Dec 20, 2024	45.25	45.31	45.08	45.20	45.05	0.29%	3,204,190
Dec 19, 2024	45.15	45.15	45.00	45.07	44.92	-0.27%	2,862,588
Dec 18, 2024	45.70	45.70	45.17	45.19	45.04	-1.12%	2,979,666
Dec 17, 2024	45.71	45.75	45.67	45.70	45.38	-0.02%	2,761,620
Dec 16, 2024	46.04	46.04	45.65	45.71	45.39	0.11%	4,735,543
Dec 13, 2024	45.76	45.80	45.64	45.66	45.34	-0.39%	2,047,594
Dec 12, 2024	45.97	45.97	45.82	45.84	45.52	-0.35%	2,092,492
Dec 11, 2024	46.15	46.21	45.99	46.00	45.68	-0.22%	2,421,191
Dec 10, 2024	46.14	46.14	46.04	46.10	45.78	-0.13%	2,479,546
Dec 9, 2024	46.21	46.22	46.14	46.16	45.84	-0.24%	2,043,657
Dec 6, 2024	46.27	46.37	46.17	46.27	45.95	0.24%	1,858,193
Dec 5, 2024	46.37	46.37	46.06	46.16	45.84	0.07%	2,605,266
Dec 4, 2024	45.89	46.16	45.89	46.13	45.81	0.30%	2,566,979
Dec 3, 2024	46.04	46.15	45.90	45.99	45.67	-0.20%	1,961,512
Dec 2, 2024	45.90	46.11	45.81	46.08	45.76	-0.30%	3,553,607
Nov 29, 2024	46.18	46.23	46.17	46.22	45.74	0.37%	1,288,569
Nov 27, 2024	45.97	46.10	45.97	46.05	45.57	0.26%	2,345,313
Nov 26, 2024	45.94	45.94	45.74	45.93	45.46	-0.15%	2,687,980
Nov 25, 2024	45.98	46.01	45.89	46.00	45.52	0.86%	2,693,331
Nov 22, 2024	45.63	45.70	45.58	45.61	45.14	0.04%	2,317,440
Nov 21, 2024	45.39	45.70	45.39	45.59	45.12	-	3,920,638
Nov 20, 2024	45.56	45.67	45.36	45.59	45.12	-0.11%	3,065,157
Nov 19, 2024	45.75	45.75	45.64	45.64	45.17	0.15%	2,386,714
Nov 18, 2024	45.54	45.60	45.44	45.57	45.10	0.11%	3,251,143
Nov 15, 2024	45.50	45.63	45.36	45.52	45.05	-	3,857,585
Nov 14, 2024	45.55	45.68	45.49	45.52	45.05	-0.04%	3,331,231
Nov 13, 2024	45.51	45.78	45.47	45.54	45.07	-0.04%	3,387,090
Nov 12, 2024	45.76	45.76	45.53	45.56	45.09	-0.59%	4,692,158
Nov 11, 2024	45.82	45.84	45.74	45.83	45.36	-0.15%	6,385,374
Nov 8, 2024	45.88	45.99	45.85	45.90	45.43	0.13%	54,782,571
Nov 7, 2024	45.63	45.87	45.63	45.84	45.37	0.75%	2,139,702
Nov 6, 2024	45.43	45.61	45.38	45.50	45.03	-0.72%	2,611,933
Nov 5, 2024	45.71	45.84	45.60	45.83	45.36	0.24%	2,237,091
Nov 4, 2024	45.80	45.83	45.66	45.72	45.25	0.40%	3,590,317
Nov 1, 2024	45.76	46.04	45.51	45.54	45.07	-0.68%	3,168,045
Oct 31, 2024	45.85	46.01	45.75	45.85	45.22	-0.09%	6,005,591
Oct 30, 2024	45.96	46.30	45.85	45.89	45.26	-0.09%	2,447,498
Oct 29, 2024	45.81	45.94	45.73	45.93	45.30	0.07%	2,502,471
Oct 28, 2024	45.99	45.99	45.82	45.90	45.27	-0.09%	2,295,272
Oct 25, 2024	46.07	46.12	45.92	45.94	45.31	-0.17%	2,721,131
Oct 24, 2024	45.94	46.10	45.94	46.02	45.39	0.17%	2,062,802
Oct 23, 2024	45.97	45.99	45.89	45.94	45.31	-0.26%	4,313,464
Oct 22, 2024	46.00	46.12	45.97	46.06	45.43	-	2,311,031
Oct 21, 2024	46.25	46.25	46.05	46.06	45.43	-0.63%	1,869,282
Oct 18, 2024	46.34	46.42	46.33	46.35	45.71	0.04%	2,172,132
Oct 17, 2024	46.57	46.57	46.31	46.33	45.69	-0.45%	2,564,498
Oct 16, 2024	46.68	46.68	46.52	46.54	45.90	0.13%	5,746,881
Oct 15, 2024	46.63	46.63	46.41	46.48	45.84	0.37%	2,333,159
Oct 14, 2024	46.02	46.32	46.02	46.31	45.67	-0.09%	1,980,602
Oct 11, 2024	46.46	46.46	46.27	46.35	45.71	0.06%	2,009,840
Oct 10, 2024	46.33	46.36	46.23	46.32	45.68	-0.09%	2,232,408
Oct 9, 2024	46.40	46.41	46.32	46.36	45.72	-0.19%	2,357,567
Oct 8, 2024	46.36	46.46	46.33	46.45	45.81	0.11%	2,337,373
Oct 7, 2024	46.36	46.46	46.36	46.40	45.76	-0.32%	3,689,962
Oct 4, 2024	46.58	46.62	46.51	46.55	45.91	-0.62%	2,438,874
Oct 3, 2024	46.93	46.94	46.83	46.84	46.20	-0.36%	2,509,411
Oct 2, 2024	46.91	47.05	46.90	47.01	46.36	-0.19%	7,722,796
Oct 1, 2024	47.08	47.18	47.05	47.10	46.45	-0.04%	2,845,732
Sep 30, 2024	47.26	47.26	47.07	47.12	46.32	-0.25%	2,286,508
Sep 27, 2024	47.18	47.25	47.15	47.24	46.44	0.32%	2,179,493
Sep 26, 2024	47.14	47.16	47.01	47.09	46.29	-0.02%	1,787,988