ETR:IUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	146.05	146.09	145.93	145.93	-	0.21%	480
Sep 22, 2026	145.26	145.75	145.26	145.62	145.62	0.23%	2,971
Sep 21, 2026	145.20	145.28	145.03	145.28	145.28	0.23%	643
Sep 18, 2026	145.43	145.45	144.92	144.95	144.95	-0.29%	3,158
Sep 17, 2026	144.99	145.37	144.89	145.37	145.37	0.62%	1,593
Sep 16, 2026	143.97	144.51	143.89	144.47	144.47	0.32%	2,945
Sep 15, 2026	143.85	144.05	143.66	144.01	144.01	-0.21%	1,947
Sep 14, 2026	144.19	144.44	144.05	144.31	144.31	0.35%	791
Sep 11, 2026	143.82	144.01	143.73	143.81	143.81	0.04%	1,545
Sep 10, 2026	144.46	144.54	143.75	143.75	143.75	-0.55%	757
Sep 9, 2026	144.78	144.82	144.50	144.55	144.55	-0.31%	1,482
Sep 8, 2026	144.99	145.42	144.98	145.00	145.00	0.11%	474
Sep 7, 2026	145.18	145.22	144.84	144.84	144.84	-0.29%	495
Sep 4, 2026	145.29	145.45	145.24	145.26	145.26	-0.23%	277
Sep 3, 2026	145.43	145.60	145.31	145.60	145.60	0.17%	1,830
Sep 2, 2026	145.53	145.70	145.23	145.35	145.35	-0.18%	1,269
Sep 1, 2026	145.41	145.60	145.34	145.60	145.60	0.14%	2,037
Aug 31, 2026	146.22	146.27	145.40	145.40	145.40	-0.50%	1,558
Aug 28, 2026	145.97	146.13	145.77	146.13	146.13	0.07%	1,276
Aug 27, 2026	146.06	146.12	145.91	146.03	146.03	0.04%	1,268
Aug 26, 2026	145.89	145.98	145.80	145.96	145.96	0.03%	675
Aug 25, 2026	145.44	145.92	145.32	145.92	145.92	0.40%	1,133
Aug 24, 2026	145.15	145.34	145.15	145.34	145.34	0.35%	1,648
Aug 21, 2026	144.98	145.03	144.82	144.84	144.84	-0.14%	4,921
Aug 20, 2026	145.61	145.61	145.01	145.05	145.05	-0.45%	1,613
Aug 19, 2026	146.42	146.42	145.69	145.70	145.70	-0.37%	767
Aug 18, 2026	146.09	146.31	146.01	146.24	146.24	-0.03%	232
Aug 17, 2026	146.46	146.46	146.04	146.29	146.29	-0.12%	1,238
Aug 14, 2026	147.20	147.20	146.46	146.46	146.46	-0.68%	333
Aug 13, 2026	147.25	147.58	147.11	147.47	147.47	0.32%	424
Aug 12, 2026	146.85	147.02	146.83	146.99	146.99	0.19%	1,102
Aug 11, 2026	146.40	146.77	146.31	146.71	146.71	0.09%	735
Aug 10, 2026	146.88	146.90	146.57	146.58	146.58	-0.17%	741
Aug 7, 2026	147.14	147.14	146.79	146.83	146.83	-0.27%	503
Aug 6, 2026	147.30	147.30	147.11	147.22	147.22	0.03%	210
Aug 5, 2026	147.42	147.45	147.08	147.18	147.18	-0.16%	361
Aug 4, 2026	147.00	147.42	146.79	147.42	147.42	0.26%	600
Aug 3, 2026	146.76	147.03	146.65	147.03	147.03	0.32%	1,514
Jul 31, 2026	147.24	147.31	146.56	146.56	146.56	-0.30%	628
Jul 30, 2026	147.62	147.65	147.00	147.00	147.00	-1.28%	320
Jul 29, 2026	149.03	149.08	148.86	148.90	148.90	-0.14%	446
Jul 28, 2026	149.29	149.36	149.11	149.11	149.11	0.15%	2,063
Jul 27, 2026	148.65	148.96	148.63	148.88	148.88	0.19%	454
Jul 24, 2026	148.16	148.69	148.05	148.61	148.61	0.20%	18,887
Jul 23, 2026	148.04	148.32	148.02	148.31	148.31	0.04%	550
Jul 22, 2026	148.44	148.59	148.25	148.25	148.25	-0.25%	1,158
Jul 21, 2026	148.80	148.84	148.49	148.61	148.61	-0.18%	271
Jul 20, 2026	148.72	149.13	148.72	148.89	148.89	-0.12%	1,169
Jul 17, 2026	149.00	149.43	149.00	149.06	149.06	0.27%	848
Jul 16, 2026	148.41	148.66	148.35	148.66	148.66	-0.20%	338