IUSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	144.37	145.81	144.37	145.27	145.27	1.04%	619,924
Jun 13, 2025	143.92	144.99	143.38	143.78	143.57	-1.22%	473,960
Jun 12, 2025	144.41	145.75	144.41	145.55	145.34	0.37%	365,680
Jun 11, 2025	145.80	146.11	144.48	145.01	144.80	-0.21%	337,518
Jun 10, 2025	144.86	145.38	144.00	145.31	145.10	0.52%	308,691
Jun 9, 2025	144.70	144.85	144.21	144.56	144.35	0.06%	354,682
Jun 6, 2025	144.36	145.00	144.00	144.47	144.26	1.00%	295,198
Jun 5, 2025	144.59	144.95	142.42	143.04	142.83	-0.74%	426,421
Jun 4, 2025	143.91	144.36	143.47	144.10	143.89	0.24%	356,737
Jun 3, 2025	143.06	144.15	142.80	143.75	143.54	0.69%	415,750
Jun 2, 2025	141.39	142.81	140.77	142.76	142.55	0.73%	571,977
May 30, 2025	141.69	142.17	140.08	141.73	141.53	-0.22%	513,325
May 29, 2025	143.61	143.61	141.37	142.04	141.84	0.35%	663,081
May 28, 2025	142.44	142.74	141.37	141.54	141.34	-0.44%	239,089
May 27, 2025	140.89	142.23	140.37	142.16	141.95	2.35%	550,239
May 23, 2025	137.96	139.65	137.88	138.89	138.69	-0.73%	482,414
May 22, 2025	139.74	140.85	139.42	139.91	139.71	0.23%	467,127
May 21, 2025	140.81	142.28	139.24	139.59	139.39	-1.54%	443,078
May 20, 2025	142.02	142.09	140.90	141.77	141.57	-0.48%	324,126
May 19, 2025	140.28	142.62	140.27	142.45	142.24	-	485,585
May 16, 2025	142.00	142.45	141.28	142.45	142.24	0.69%	437,134
May 15, 2025	140.67	142.07	140.41	141.48	141.28	0.03%	500,682
May 14, 2025	141.13	141.69	140.66	141.44	141.24	0.68%	440,432
May 13, 2025	138.47	141.00	138.46	140.49	140.29	1.66%	679,743
May 12, 2025	137.81	138.19	136.40	138.19	137.99	3.84%	780,248
May 9, 2025	133.61	134.04	132.52	133.08	132.89	-0.14%	765,951
May 8, 2025	133.55	134.51	132.32	133.26	133.07	0.71%	642,984
May 7, 2025	132.22	132.86	130.78	132.32	132.13	0.32%	367,445
May 6, 2025	131.25	132.75	131.09	131.90	131.71	-0.87%	381,240
May 5, 2025	132.63	133.92	132.44	133.06	132.87	-0.40%	601,345
May 2, 2025	132.95	134.27	132.63	133.59	133.40	1.78%	357,991
May 1, 2025	132.02	132.79	131.10	131.26	131.07	1.23%	391,550
Apr 30, 2025	127.45	130.18	126.27	129.67	129.48	-0.05%	431,217
Apr 29, 2025	128.55	129.99	128.28	129.74	129.55	0.66%	352,205
Apr 28, 2025	129.18	129.62	127.20	128.89	128.70	-0.10%	657,974
Apr 25, 2025	127.76	129.22	127.12	129.02	128.83	1.37%	475,332
Apr 24, 2025	124.45	127.41	124.07	127.28	127.10	2.75%	563,671
Apr 23, 2025	125.36	126.36	123.49	123.87	123.69	2.28%	521,358
Apr 22, 2025	119.43	121.72	119.14	121.11	120.94	2.76%	514,157
Apr 21, 2025	119.78	120.00	116.51	117.86	117.69	-2.81%	1,391,654
Apr 17, 2025	122.29	122.40	120.61	121.27	121.10	-0.02%	668,346
Apr 16, 2025	122.57	123.31	119.59	121.29	121.12	-2.67%	935,408
Apr 15, 2025	124.95	125.90	124.37	124.62	124.44	-0.14%	510,711
Apr 14, 2025	126.67	126.70	123.43	124.79	124.61	0.73%	759,550
Apr 11, 2025	121.44	124.32	120.46	123.88	123.70	1.82%	980,979
Apr 10, 2025	123.18	123.76	117.97	121.67	121.49	-3.70%	1,026,151
Apr 9, 2025	113.23	127.19	113.23	126.34	126.16	11.15%	1,318,683
Apr 8, 2025	120.17	120.99	112.00	113.67	113.51	-1.41%	1,561,438
Apr 7, 2025	109.88	119.96	108.91	115.29	115.12	0.19%	2,342,284
Apr 4, 2025	118.31	119.24	114.79	115.07	114.90	-5.87%	1,445,843